ARCLK - Historical Information Table

Start Date :
End Date :

Date Open High Low Close Lot Volume % Change Volume %
24/07/2023 149.00 149.20 145.50 146.40 9,937,232.00 1,466,135,245.90 0.00 0.00
25/07/2023 146.70 149.00 142.10 142.10 5,546,259.00 811,127,737.10 -2.94 -44.68
26/07/2023 143.30 148.80 143.20 148.40 4,736,277.00 691,762,422.00 4.43 -14.72
27/07/2023 149.20 150.40 146.30 147.70 4,216,741.00 623,656,422.00 -0.47 -9.85
28/07/2023 148.50 153.60 147.80 152.40 8,960,357.00 1,352,141,071.50 3.18 116.81
31/07/2023 155.00 158.10 154.10 154.40 8,064,643.00 1,258,965,210.30 1.31 -6.89
01/08/2023 154.40 158.80 150.70 152.40 9,779,156.00 1,515,322,918.10 -1.30 20.36
02/08/2023 151.70 154.00 145.00 149.90 6,909,612.00 1,045,870,541.70 -1.64 -30.98
03/08/2023 149.90 152.00 145.00 146.80 7,911,315.00 1,168,134,374.00 -2.07 11.69
04/08/2023 147.60 150.00 146.30 148.80 5,218,601.00 773,323,548.20 1.36 -33.80
07/08/2023 149.00 152.50 148.80 150.50 6,161,242.00 928,604,551.90 1.14 20.08
08/08/2023 150.50 153.40 147.90 148.00 4,996,377.00 747,626,043.70 -1.66 -19.49
09/08/2023 148.00 151.80 147.70 150.30 6,932,322.00 1,037,920,350.90 1.55 38.83
10/08/2023 150.80 161.80 149.70 150.90 16,806,585.00 2,619,962,357.60 0.40 152.42
11/08/2023 150.90 158.40 147.80 158.10 10,842,535.00 1,659,135,249.00 4.77 -36.67
14/08/2023 161.40 164.00 154.40 155.20 7,943,782.00 1,261,369,145.10 -1.83 -23.97
15/08/2023 155.20 155.70 148.60 152.50 4,844,870.00 737,743,009.30 -1.74 -41.51
16/08/2023 152.50 156.50 149.10 153.50 7,487,063.00 1,143,831,047.70 0.66 55.04
17/08/2023 153.50 159.00 152.10 157.40 6,520,487.00 1,020,811,202.00 2.54 -10.76
18/08/2023 157.40 157.90 149.60 151.90 5,578,499.00 857,203,529.70 -3.49 -16.03
21/08/2023 150.70 160.90 149.20 160.90 8,329,859.00 1,301,453,139.90 5.92 51.83
22/08/2023 161.50 164.70 155.40 158.00 8,233,785.00 1,315,916,073.70 -1.80 1.11
23/08/2023 159.50 160.30 152.40 152.40 6,285,833.00 987,686,361.30 -3.54 -24.94
24/08/2023 152.50 157.50 148.80 149.00 7,386,558.00 1,129,671,394.00 -2.23 14.38
25/08/2023 156.00 162.80 153.10 156.20 8,377,969.00 1,310,258,158.20 4.83 15.99
28/08/2023 159.20 162.00 156.20 158.30 6,666,625.00 1,063,196,598.80 1.34 -18.86
29/08/2023 160.00 166.80 157.90 165.90 13,276,166.00 2,169,853,071.10 4.80 104.09
31/08/2023 169.20 171.40 161.00 162.80 9,809,708.00 1,628,188,093.20 -1.87 -24.96
01/09/2023 163.50 164.40 160.70 161.90 4,559,440.00 739,432,986.20 -0.55 -54.59
04/09/2023 162.70 164.70 158.50 159.00 5,603,461.00 908,568,440.50 -1.79 22.87
05/09/2023 159.10 161.30 157.20 160.10 4,849,743.00 772,076,717.70 0.69 -15.02
06/09/2023 161.10 162.90 156.70 158.10 6,818,211.00 1,088,422,232.10 -1.25 40.97
07/09/2023 158.20 162.20 158.20 160.70 4,175,216.00 668,331,926.50 1.64 -38.60
08/09/2023 161.00 163.70 159.50 162.50 4,444,819.00 718,803,839.70 1.12 7.55
11/09/2023 163.40 164.00 156.50 157.90 3,865,298.00 621,949,114.60 -2.83 -13.47
12/09/2023 159.50 161.50 155.00 158.50 4,581,337.00 725,347,898.30 0.38 16.62
13/09/2023 158.50 162.60 156.40 156.90 6,332,612.00 1,010,795,718.90 -1.01 39.35
14/09/2023 157.00 162.00 155.00 161.80 5,813,627.00 921,338,013.50 3.12 -8.85
15/09/2023 161.80 165.00 159.00 162.60 11,947,103.00 1,942,612,844.30 0.49 110.85
18/09/2023 162.00 162.50 154.50 154.50 4,139,738.00 653,043,455.90 -4.98 -66.38
19/09/2023 155.00 156.90 153.00 156.20 3,916,886.00 607,463,358.00 1.10 -6.98
20/09/2023 157.20 159.20 153.30 154.10 4,626,755.00 724,617,508.60 -1.34 19.29
21/09/2023 154.10 158.90 151.20 158.30 3,640,752.00 564,095,296.50 2.73 -22.15
22/09/2023 158.40 159.30 155.50 156.70 3,850,360.00 606,992,033.10 -1.01 7.60