SUPER
WAITLIST
  1. Home
  2. Stocks
  3. ARPL
  4. History

ARPL · CHEMICAL

ARPL share price history Archroma Pakistan Limited

Archroma Pakistan Limited (ARPL) has 2,424 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 379.82. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file
15 Sep 2016close Rs 521.02
Last session
13 Nov 2026close Rs 379.82
Sessions on file
2,424123 months
Highest close
Rs 883.1914 Dec 2016
Lowest close
Rs 267.5717 Oct 2024

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

ARPL month-end close

2554486408322026-112016-092021-10ARPL month-end close
Sep 2016 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

MonthLast close (Rs)Highest close (Rs)Lowest close (Rs)Shares tradedSessions
Nov 2026379.82380.11354.6580,4619
Oct 2026358.50389.70358.50138,83022
Sep 2026389.57448.28389.57794,71522
Aug 2026432.60438.06417.91180,43519
Jul 2026415.11421.75370.06320,94223
Jun 2026400.00400.00385.15138,38220
May 2026393.13398.61387.1589,81017
Apr 2026397.61416.95333.13163,83622
Mar 2026327.43390.00327.43269,02020
Feb 2026407.84454.46407.84183,49019
Jan 2026440.14457.04430.112,133,16322
Dec 2025440.00450.10424.67380,88622
Nov 2025449.38450.00423.22285,28520
Oct 2025439.73469.70430.86148,60723
Sep 2025464.70479.49455.57164,39622
Aug 2025450.90494.44431.05234,47320
Jul 2025495.16517.52409.09627,15223
Jun 2025399.17420.34361.97232,27719
May 2025405.00432.68390.00116,63320
Apr 2025408.97471.87408.97108,97920
Mar 2025480.00480.00455.5467,04719
Feb 2025470.37494.52441.02206,67219
Jan 2025472.78478.56420.00276,31723
Dec 2024474.63474.63399.36563,03621
Nov 2024420.24426.22269.951,591,64421
Oct 2024286.33318.14267.57571,69623
Sep 2024288.01306.56288.0068,69620
Aug 2024302.63310.97298.0554,85621
Jul 2024309.98348.05305.57119,83721
Jun 2024350.00366.28349.12314,30817
May 2024356.99386.85356.82108,71521
Apr 2024369.86425.00369.86113,78417
Mar 2024412.90429.89412.9062,10020
Feb 2024430.00436.00426.0453,00016
Jan 2024431.20499.98429.5998,80021
Dec 2023480.00544.92466.73124,80020
Nov 2023488.00504.00439.64168,00021
Oct 2023440.00487.11440.0060,30022
Sep 2023440.00482.00430.0031,60017
Aug 2023480.00491.01480.0020,30019
Jul 2023485.00520.00475.0030,80018
Jun 2023470.00470.00422.9866,25015
May 2023465.27475.50459.0065,60020
Apr 2023450.00456.00425.0614,10014
Mar 2023424.50445.00420.0110,20015
Feb 2023429.50469.50425.3410,85018
Jan 2023435.00450.00427.0027,40020
Dec 2022436.01540.98435.01141,30021
Nov 2022541.60548.80525.0085,45020
Oct 2022519.76570.43515.8195,20021
Sep 2022544.00544.00522.5011,00021
Aug 2022520.60560.00520.6043,80021
Jul 2022530.00560.00525.0027,20016
Jun 2022549.00577.75549.0055,85022
May 2022570.50611.74565.0091,30018
Apr 2022609.94637.95600.00196,55018
Mar 2022605.00605.00579.0052,40022
Feb 2022591.00613.05590.9275,80020
Jan 2022604.83604.91522.84178,45021
Dec 2021520.19625.23518.09180,25023
Nov 2021621.73658.00621.73319,40022
Oct 2021640.17640.17593.88216,40020
Sep 2021624.62640.35594.38349,00021
Aug 2021631.27631.27569.25327,00020
Jul 2021589.95609.66566.2581,75016
Jun 2021572.50595.00566.67187,55021
May 2021576.00582.00565.0633,95015
Apr 2021583.34583.34555.0570,15016
Mar 2021572.00599.80560.2494,75022
Feb 2021585.02628.50584.55162,70019
Jan 2021619.75619.75565.0095,05021
Dec 2020558.30589.23554.73223,30022
Nov 2020573.44573.44535.3350,10021
Oct 2020550.00591.11550.00192,15021
Sep 2020566.96601.61566.9670,45022
Aug 2020589.90589.90540.93128,25020
Jul 2020559.28614.67555.56202,40022
Jun 2020589.40589.40511.44185,10022
May 2020530.00540.00525.0019,80013
Apr 2020533.00533.00495.0063,35019
Mar 2020517.00620.69508.25162,40019
Feb 2020545.71590.61540.2645,90016
Jan 2020591.67654.07591.67389,20022
Dec 2019615.00689.50606.58279,20021
Nov 2019652.68652.68530.41265,80021
Oct 2019539.00547.58456.00121,90022
Sep 2019460.00480.00445.0292,70018
Aug 2019460.00483.00460.0046,10011
Jul 2019481.00494.99465.00125,20018
Jun 2019475.15500.00465.0023,85015
May 2019494.00535.00461.6717,35020
Apr 2019538.00574.34478.54142,00020
Mar 2019575.00615.72564.6538,30018
Feb 2019600.01600.01549.6146,80017
Jan 2019558.87558.87510.0085,10023
Dec 2018510.00589.81501.09366,45020
Nov 2018520.00540.00510.6595,50021
Oct 2018511.27532.61465.00118,60023
Sep 2018514.80524.71505.0055,35018
Aug 2018513.50522.99491.61133,45019
Jul 2018490.00515.00455.00291,65018
Jun 2018505.00523.50500.00228,90018
May 2018520.00549.40503.94284,75021
Apr 2018562.88597.93558.0032,65020
Mar 2018551.00555.04530.0229,75021
Feb 2018549.00568.53541.8326,50018
Jan 2018543.00580.00521.0595,45023
Dec 2017529.00630.23527.72243,00019
Nov 2017627.69640.00624.8890,10022
Oct 2017622.94659.99605.00139,90022
Sep 2017657.00687.71638.6344,20017
Aug 2017684.03768.66667.0597,85022
Jul 2017712.26771.54674.5091,50021
Jun 2017712.79753.99700.00769,70018
May 2017748.04770.00735.59372,15022
Apr 2017766.63770.54693.66537,15020
Mar 2017760.00771.99687.73276,00022
Feb 2017654.99745.00654.99269,90020
Jan 2017750.37803.94750.37549,90022
Dec 2016801.53883.19767.201,001,20021
Nov 2016772.15784.92634.84937,30022
Oct 2016604.61613.19572.37258,00019
Sep 2016590.97590.97521.02366,30012

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

DateClose (Rs)Change on the session beforeShares traded
13 Nov 2026379.82+1.27%8,693
12 Nov 2026375.04-1.33%7,794
11 Nov 2026380.11+1.81%18,323
10 Nov 2026373.34+2.07%23,339
6 Nov 2026365.77+0.62%2,400
5 Nov 2026363.53+0.40%1,840
4 Nov 2026362.07+1.89%8,933
3 Nov 2026355.37+0.20%2,469
2 Nov 2026354.65-1.07%6,670
30 Oct 2026358.50-0.61%7,237
29 Oct 2026360.71-2.36%12,023
28 Oct 2026369.44-2.12%26,410
27 Oct 2026377.45-0.41%9,180
26 Oct 2026379.00+0.30%10,329
23 Oct 2026377.87-0.57%8,243
22 Oct 2026380.04+0.04%3,875
21 Oct 2026379.89-0.08%2,119
20 Oct 2026380.20-0.22%1,457
19 Oct 2026381.03+0.27%2,819
16 Oct 2026380.00+0.19%1,680
15 Oct 2026379.28+0.60%4,366
14 Oct 2026377.02-0.14%1,897
13 Oct 2026377.54-0.44%7,752
12 Oct 2026379.21+0.13%2,891
9 Oct 2026378.72-0.11%3,164
8 Oct 2026379.14-1.77%10,601
7 Oct 2026385.97+0.32%4,429
6 Oct 2026384.72+0.27%2,367
5 Oct 2026383.67-1.48%5,031
2 Oct 2026389.43-0.07%6,558
1 Oct 2026389.70+0.03%4,402
30 Sep 2026389.57-0.12%3,248
29 Sep 2026390.04-0.58%5,065
28 Sep 2026392.30+0.19%15,059
25 Sep 2026391.57-1.54%8,772
24 Sep 2026397.69-0.66%9,698
23 Sep 2026400.32-10.70%45,151
22 Sep 2026448.28+0.76%95,873
21 Sep 2026444.90+1.16%77,589
18 Sep 2026439.80+2.23%40,729
17 Sep 2026430.22+0.40%47,285
16 Sep 2026428.52-1.10%37,607
15 Sep 2026433.27-0.72%51,658
14 Sep 2026436.41+7.72%241,424
11 Sep 2026405.12-2.44%45,670
10 Sep 2026415.26-2.53%21,451
9 Sep 2026426.03-0.92%909
8 Sep 2026430.00+0.46%5,502
7 Sep 2026428.01-0.41%4,423
4 Sep 2026429.77-0.59%2,794
3 Sep 2026432.32+0.88%27,884
2 Sep 2026428.54+0.21%4,069
1 Sep 2026427.63-1.15%2,855
31 Aug 2026432.60+1.33%8,902
28 Aug 2026426.93-1.69%7,815
27 Aug 2026434.28-0.67%2,166
25 Aug 2026437.20-0.20%3,049
24 Aug 2026438.06+1.52%34,380
21 Aug 2026431.48+0.13%3,323
20 Aug 2026430.92-0.13%2,423

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

ARPL daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 2,424 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.

More on ARPL

Data from PSX via SuperX, delayed and provided for information only — not investment advice. Figures may contain errors; verify with your broker before acting. As of .