Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ARPAKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 12 2024 | 102.00 | -2.00 | -1.92% | 105.00 | 106.00 | 100.00 | 3,311,826.00 |
| May 11 2024 | 104.00 | 11.30 | 12.19% | 92.70 | 110.00 | 92.00 | 573,921.00 |
| May 10 2024 | 92.70 | -4.16 | -4.29% | 96.86 | 98.12 | 91.19 | 277,139.00 |
| May 09 2024 | 96.86 | 1.81 | 1.90% | 94.90 | 98.68 | 91.91 | 549,345.00 |
| May 08 2024 | 95.05 | 0.690 | 0.73% | 93.84 | 102.00 | 91.04 | 340,759.00 |
| May 07 2024 | 94.36 | -1.53 | -1.60% | 95.62 | 98.00 | 93.94 | 353,254.00 |
| May 06 2024 | 95.89 | -1.98 | -2.02% | 97.79 | 101.00 | 95.65 | 281,124.00 |
| May 05 2024 | 97.87 | 1.26 | 1.30% | 96.61 | 99.53 | 94.21 | 342,088.00 |
| May 04 2024 | 96.61 | -0.750 | -0.77% | 97.36 | 97.98 | 95.82 | 162,712.00 |
| May 03 2024 | 97.36 | 5.66 | 6.17% | 91.04 | 98.01 | 90.70 | 391,647.00 |
| May 02 2024 | 91.70 | 0.930 | 1.02% | 90.73 | 92.46 | 87.00 | 352,862.00 |
| May 01 2024 | 90.77 | -0.780 | -0.85% | 91.28 | 91.71 | 83.21 | 331,721.00 |
| Apr 30 2024 | 91.55 | -6.68 | -6.80% | 97.54 | 98.84 | 88.27 | 481,396.00 |
| Apr 29 2024 | 98.23 | -1.02 | -1.03% | 97.86 | 100.00 | 94.53 | 484,527.00 |
| Apr 28 2024 | 99.25 | -1.75 | -1.73% | 101.00 | 104.00 | 98.74 | 798,447.00 |
| Apr 27 2024 | 101.00 | -1.00 | -0.98% | 102.00 | 102.00 | 97.99 | 935,223.00 |
| Apr 26 2024 | 102.00 | -1.00 | -0.97% | 103.00 | 104.00 | 100.00 | 218,264.00 |
| Apr 25 2024 | 103.00 | -2.00 | -1.90% | 105.00 | 105.00 | 101.00 | 373,008.00 |
| Apr 24 2024 | 105.00 | -5.00 | -4.55% | 110.00 | 112.00 | 103.00 | 333,284.00 |
| Apr 23 2024 | 110.00 | -2.00 | -1.79% | 112.00 | 114.00 | 109.00 | 686,646.00 |
| Apr 22 2024 | 112.00 | 3.00 | 2.75% | 113.00 | 115.00 | 109.00 | 544,369.00 |
| Apr 21 2024 | 109.00 | -2.00 | -1.80% | 111.00 | 113.00 | 108.00 | 1,389,318.00 |
| Apr 20 2024 | 111.00 | 8.00 | 7.77% | 103.00 | 113.00 | 101.00 | 914,566.00 |
| Apr 19 2024 | 103.00 | -1.00 | -0.96% | 103.00 | 107.00 | 95.59 | 2,003,422.00 |
| Apr 18 2024 | 104.00 | 3.00 | 2.97% | 101.00 | 105.00 | 97.80 | 2,616,500.00 |
| Apr 17 2024 | 101.00 | -6.00 | -5.61% | 106.00 | 107.00 | 98.02 | 2,703,953.00 |
| Apr 16 2024 | 107.00 | -1.00 | -0.93% | 109.00 | 110.00 | 100.00 | 1,188,348.00 |
| Apr 15 2024 | 108.00 | -10.00 | -8.47% | 116.00 | 121.00 | 105.00 | 1,746,919.00 |
| Apr 14 2024 | 118.00 | 8.00 | 7.27% | 109.00 | 119.00 | 104.00 | 1,432,700.00 |
| Apr 13 2024 | 110.00 | -8.00 | -6.78% | 117.00 | 131.00 | 99.72 | 3,527,797.00 |
| Apr 12 2024 | 118.00 | -24.00 | -16.90% | 143.00 | 146.00 | 111.00 | 3,136,296.00 |
| Apr 11 2024 | 142.00 | -2.00 | -1.39% | 145.00 | 147.00 | 136.00 | 3,201,979.00 |
| Apr 10 2024 | 144.00 | -6.00 | -4.00% | 149.00 | 152.00 | 138.00 | 1,930,974.00 |
| Apr 09 2024 | 150.00 | 6.00 | 4.17% | 143.00 | 152.00 | 135.00 | 2,124,010.00 |
| Apr 08 2024 | 144.00 | 8.00 | 5.88% | 136.00 | 146.00 | 133.00 | 1,966,961.00 |
| Apr 07 2024 | 136.00 | 3.00 | 2.26% | 133.00 | 142.00 | 133.00 | 1,751,782.00 |
| Apr 06 2024 | 133.00 | 2.00 | 1.53% | 131.00 | 135.00 | 128.00 | 1,134,046.00 |
| Apr 05 2024 | 131.00 | 0.00 | 0.00% | 131.00 | 132.00 | 124.00 | 1,413,926.00 |
| Apr 04 2024 | 131.00 | 2.00 | 1.55% | 128.00 | 135.00 | 122.00 | 2,004,878.00 |
| Apr 03 2024 | 129.00 | 3.00 | 2.38% | 126.00 | 135.00 | 121.00 | 1,523,224.00 |
| Apr 02 2024 | 126.00 | -8.00 | -5.97% | 134.00 | 134.00 | 126.00 | 1,167,445.00 |
| Apr 01 2024 | 134.00 | -4.00 | -2.90% | 137.00 | 138.00 | 128.00 | 1,914,348.00 |
| Mar 31 2024 | 138.00 | -2.00 | -1.43% | 138.00 | 143.00 | 137.00 | 2,004,812.00 |
| Mar 30 2024 | 140.00 | -1.00 | -0.71% | 141.00 | 151.00 | 137.00 | 3,722,673.00 |
| Mar 29 2024 | 141.00 | -3.00 | -2.08% | 148.00 | 171.00 | 140.00 | 3,892,298.00 |
| Mar 28 2024 | 144.00 | 18.00 | 14.29% | 127.00 | 145.00 | 124.00 | 3,951,854.00 |
| Mar 27 2024 | 126.00 | -4.00 | -3.08% | 129.00 | 132.00 | 124.00 | 1,142,249.00 |
| Mar 26 2024 | 130.00 | 5.00 | 4.00% | 125.00 | 131.00 | 125.00 | 1,114,518.00 |
| Mar 25 2024 | 125.00 | -2.00 | -1.57% | 126.00 | 128.00 | 121.00 | 1,187,391.00 |
| Mar 24 2024 | 127.00 | 3.00 | 2.42% | 124.00 | 130.00 | 121.00 | 1,008,230.00 |
| Mar 23 2024 | 124.00 | 2.00 | 1.64% | 122.00 | 129.00 | 120.00 | 1,368,188.00 |
| Mar 22 2024 | 122.00 | 4.00 | 3.39% | 118.00 | 134.00 | 116.00 | 1,455,596.00 |
| Mar 21 2024 | 118.00 | 2.00 | 1.72% | 117.00 | 120.00 | 111.00 | 770,393.00 |
| Mar 20 2024 | 116.00 | 9.00 | 8.41% | 106.00 | 117.00 | 100.00 | 707,480.00 |
| Mar 19 2024 | 107.00 | -10.00 | -8.55% | 117.00 | 118.00 | 102.00 | 901,559.00 |
| Mar 18 2024 | 117.00 | -9.00 | -7.14% | 126.00 | 126.00 | 114.00 | 1,041,334.00 |
| Mar 17 2024 | 126.00 | 4.00 | 3.28% | 122.00 | 128.00 | 116.00 | 1,617,603.00 |
| Mar 16 2024 | 122.00 | -18.00 | -12.86% | 141.00 | 143.00 | 121.00 | 2,268,691.00 |
| Mar 15 2024 | 140.00 | 7.00 | 5.26% | 132.00 | 157.00 | 124.00 | 2,438,716.00 |
| Mar 14 2024 | 133.00 | -2.00 | -1.48% | 136.00 | 136.00 | 124.00 | 1,865,306.00 |
| Mar 13 2024 | 135.00 | -21.00 | -13.46% | 154.00 | 156.00 | 125.00 | 2,269,522.00 |
| Mar 12 2024 | 156.00 | 44.00 | 39.29% | 113.00 | 173.00 | 111.00 | 2,096,232.00 |
| Mar 11 2024 | 112.00 | 2.00 | 1.82% | 110.00 | 113.00 | 103.00 | 1,980,168.00 |
| Mar 10 2024 | 110.00 | 0.00 | 0.00% | 110.00 | 114.00 | 107.00 | 1,707,650.00 |
| Mar 09 2024 | 110.00 | 5.00 | 4.76% | 105.00 | 111.00 | 104.00 | 2,273,483.00 |
| Mar 08 2024 | 105.00 | -1.00 | -0.94% | 105.00 | 106.00 | 97.51 | 1,534,752.00 |
| Mar 07 2024 | 106.00 | 8.62 | 8.85% | 97.38 | 107.00 | 94.75 | 825,752.00 |
| Mar 06 2024 | 97.38 | 2.66 | 2.81% | 94.32 | 97.88 | 90.42 | 754,271.00 |
| Mar 05 2024 | 94.72 | -11.28 | -10.64% | 106.00 | 108.00 | 88.94 | 2,303,905.00 |
| Mar 04 2024 | 106.00 | 3.00 | 2.91% | 102.00 | 112.00 | 101.00 | 1,089,704.00 |
| Mar 03 2024 | 103.00 | 0.00 | 0.00% | 103.00 | 105.00 | 96.08 | 1,124,837.00 |
| Mar 02 2024 | 103.00 | 3.00 | 3.00% | 101.00 | 104.00 | 97.61 | 1,170,209.00 |
| Mar 01 2024 | 100.00 | 6.14 | 6.54% | 93.86 | 101.00 | 93.86 | 1,426,900.00 |
| Feb 29 2024 | 93.86 | -2.62 | -2.72% | 96.72 | 102.00 | 92.10 | 1,804,660.00 |
| Feb 28 2024 | 96.48 | 1.81 | 1.91% | 94.86 | 97.22 | 86.31 | 705,781.00 |
| Feb 27 2024 | 94.67 | 1.07 | 1.14% | 93.47 | 96.99 | 93.33 | 512,450.00 |
| Feb 26 2024 | 93.60 | 0.920 | 0.99% | 92.88 | 94.37 | 90.10 | 810,301.00 |
| Feb 25 2024 | 92.68 | -0.160 | -0.17% | 92.64 | 93.73 | 90.82 | 787,773.00 |
| Feb 24 2024 | 92.84 | 1.19 | 1.30% | 91.86 | 93.99 | 89.82 | 723,222.00 |
| Feb 23 2024 | 91.65 | -0.210 | -0.23% | 91.80 | 92.83 | 89.48 | 1,092,141.00 |
| Feb 22 2024 | 91.86 | -0.760 | -0.82% | 92.17 | 94.56 | 90.08 | 1,819,057.00 |
| Feb 21 2024 | 92.62 | 0.550 | 0.60% | 91.62 | 93.95 | 88.65 | 1,399,617.00 |
| Feb 20 2024 | 92.07 | -4.18 | -4.34% | 96.87 | 105.00 | 89.30 | 2,112,777.00 |
| Feb 19 2024 | 96.25 | 3.32 | 3.57% | 93.28 | 102.00 | 93.22 | 1,658,750.00 |
| Feb 18 2024 | 92.93 | 1.74 | 1.91% | 90.83 | 94.00 | 88.87 | 2,191,131.00 |
| Feb 17 2024 | 91.19 | 0.720 | 0.80% | 90.31 | 91.19 | 86.20 | 2,258,766.00 |
| Feb 16 2024 | 90.47 | 5.62 | 6.62% | 85.10 | 92.91 | 83.71 | 2,467,379.00 |
| Feb 15 2024 | 84.85 | 2.64 | 3.21% | 82.22 | 96.71 | 82.22 | 2,707,212.00 |
| Feb 14 2024 | 82.21 | 3.82 | 4.87% | 78.64 | 82.23 | 77.90 | 1,348,877.00 |
| Feb 13 2024 | 78.39 | 1.13 | 1.46% | 77.31 | 79.44 | 76.44 | 1,542,850.00 |
