Market Price 173.00
% Change -1.14%
Last Traded On 2017/01/23 03:00:00
52 Weeks Low - High 98.00 -  231.00
180 Day Average 168.67
1 Year Yield 78.35%
EPS 7.88 (FY: 071-072, Q: 1)
P/E Ratio 21.95
% Dividend
% Bonus
Right Share 1:1 (FY: 072-073)
Market Capitalization 259,500,000.00
Loading Stock Graph ...

Symbol ARUN
Company Name Arun Finance Limited
Sector Finance
Listed Shares 1,500,000
Paidup Value 100.00
Total Paidup Value 150,000,000.00

Search Clear



Search Clear

# Date LTP % Change High Low Open Qty. Turnover
1 2017/01/23 173.00 -1.14 175.00 173.00 175.00 80 13,920.00
2 2017/01/22 175.00 1.16 175.00 174.00 174.00 160 27,900.00
3 2017/01/19 173.00 -1.7 177.00 173.00 177.00 220 38,260.00
4 2017/01/17 178.00 -1.68 179.00 174.00 177.00 1,620 288,000.00
5 2017/01/16 179.00 -3.24 188.00 179.00 188.00 340 61,890.00
6 2017/01/15 185.00 -2.12 187.00 185.00 186.00 180 33,480.00
7 2017/01/12 189.00 5 195.00 177.00 177.00 2,590 481,910.00
8 2017/01/11 180.00 0 183.00 177.00 180.00 150 26,970.00
9 2017/01/10 180.00 3.45 183.00 172.00 172.00 2,660 471,320.00
10 2017/01/09 174.00 -4.4 182.00 174.00 179.00 670 118,600.00
11 2017/01/08 182.00 -1.09 184.00 182.00 184.00 250 45,800.00
12 2017/01/05 184.00 -0.54 185.00 184.00 185.00 300 55,240.00
13 2017/01/04 185.00 -7.5 197.00 182.00 197.00 2,230 427,160.00
14 2017/01/03 200.00 9.89 200.00 185.00 185.00 4,405 860,865.00
15 2017/01/02 182.00 9.64 182.00 167.00 167.00 1,140 205,550.00
16 2017/01/01 166.00 1.84 166.00 160.00 160.00 290 47,060.00
17 2016/12/29 163.00 5.16 163.00 157.00 157.00 1,720 275,200.00
18 2016/12/28 155.00 -1.27 156.00 155.00 155.00 2,510 389,500.00
19 2016/12/27 157.00 -3.68 163.00 157.00 163.00 1,500 238,280.00
20 2016/12/26 163.00 -3.55 170.00 162.00 170.00 760 125,960.00
21 2016/12/22 169.00 -1.17 171.00 168.00 168.00 180 30,460.00
22 2016/12/21 171.00 3.64 171.00 166.00 166.00 490 82,390.00
23 2016/12/20 165.00 -1.79 165.00 165.00 165.00 100 16,500.00
24 2016/12/19 168.00 -4 178.00 167.00 178.00 2,320 398,780.00
25 2016/12/18 175.00 6.06 175.00 168.00 168.00 170 29,390.00
26 2016/12/15 165.00 7.14 165.00 155.00 155.00 450 70,920.00
27 2016/12/14 154.00 -9.94 168.00 154.00 168.00 5,350 847,390.00
28 2016/12/12 171.00 -2.84 173.00 168.00 173.00 1,100 187,910.00
29 2016/12/11 177.00 -9.28 194.00 176.00 194.00 2,870 527,800.00
30 2016/12/08 194.00 -8.49 208.00 191.00 208.00 5,470 1,066,360.00
31 2016/12/07 212.00 -8.23 251.00 208.00 235.00 9,440 2,134,140.00
32 2016/12/06 231.00 10 231.00 210.00 212.00 15,550 3,488,770.00
33 2016/12/05 210.00 9.95 210.00 194.00 194.00 1,830 382,630.00
34 2016/12/04 191.00 9.77 191.00 177.00 177.00 5,230 997,410.00
35 2016/12/01 174.00 9.43 174.00 162.00 162.00 640 110,220.00
36 2016/11/30 159.00 9.66 159.00 147.00 147.00 200 30,900.00
37 2016/11/29 145.00 7.41 145.00 137.00 139.00 130 18,070.00
38 2016/11/28 135.00 6.3 135.00 129.00 129.00 820 110,220.00
39 2016/11/24 127.00 8.55 127.00 119.00 119.00 2,963 364,829.00
40 2016/11/22 117.00 1.74 117.00 117.00 117.00 40 4,680.00
41 2016/11/16 115.00 7.48 115.00 109.00 109.00 7,763 866,967.00
42 2016/11/14 107.00 9.18 107.00 99.00 99.00 280 29,310.00
43 2016/11/13 98.00 1.03 98.00 98.00 98.00 7,875 771,750.00
44 2016/01/14 97.00 -1.02 99.00 95.00 98.00 6,600 639,920.00
45 2016/01/13 98.00 4.26 98.00 94.00 94.00 5,190 499,650.00
46 2016/01/12 94.00 -2.08 97.00 94.00 96.00 5,120 486,460.00
47 2016/01/11 96.00 -1.03 96.00 95.00 96.00 1,550 148,280.00
48 2016/01/10 97.00 4.3 97.00 94.00 93.00 4,070 390,270.00
49 2016/01/07 93.00 -4.12 99.00 93.00 98.00 4,820 466,520.00
50 2016/01/06 97.00 -1.02 99.00 97.00 99.00 1,160 113,700.00
51 2016/01/05 98.00 -5.77 102.00 98.00 102.00 1,080 108,000.00
52 2016/01/04 104.00 -7.14 110.00 104.00 112.00 1,550 162,080.00
53 2016/01/03 112.00 9.8 112.00 101.00 103.00 8,269 859,265.00
54 2015/12/31 102.00 6.25 102.00 95.00 97.00 1,610 158,200.00
55 2015/12/29 96.00 4.35 96.00 93.00 92.00 960 90,270.00
56 2015/12/28 92.00 -1.08 92.00 91.00 93.00 1,480 135,680.00
57 2015/12/24 93.00 -2.11 95.00 93.00 95.00 440 41,560.00
58 2015/12/23 95.00 9.2 95.00 88.00 87.00 3,340 315,380.00
59 2015/12/22 87.00 2.35 87.00 84.00 84.00 420 36,180.00
60 2015/12/21 85.00 3.66 86.00 83.00 82.00 340 28,780.00
61 2015/12/20 82.00 3.8 82.00 80.00 79.00 620 50,580.00
62 2015/12/17 79.00 -8.14 85.00 78.00 85.00 910 73,170.00
63 2015/12/16 86.00 -1.15 86.00 86.00 86.00 240 20,640.00
64 2015/12/15 87.00 -1.14 88.00 86.00 87.00 1,330 115,960.00
65 2015/12/14 88.00 -6.38 93.00 87.00 93.00 10,600 940,860.00
66 2015/11/26 94.00 -1.05 94.00 94.00 94.00 300 28,200.00
67 2015/11/25 95.00 -1.04 95.00 95.00 95.00 120 11,400.00
68 2015/11/24 96.00 -2.04 97.00 96.00 97.00 1,360 130,680.00
69 2015/11/19 98.00 0 99.00 96.00 97.00 2,360 229,320.00
70 2015/11/18 98.00 1.03 98.00 95.00 96.00 2,300 223,220.00
71 2015/11/16 97.00 -1.02 98.00 97.00 98.00 2,320 226,760.00
72 2015/11/15 98.00 2.08 99.00 97.00 97.00 380 37,220.00
73 2015/11/10 96.00 -4 100.00 95.00 100.00 920 89,180.00
74 2015/11/09 100.00 0 100.00 100.00 100.00 800 80,000.00
75 2015/11/08 100.00 0 100.00 99.00 99.00 50 4,960.00
76 2015/11/05 100.00 -0.99 102.00 97.00 99.00 1,640 163,080.00
77 2015/11/04 101.00 -6.48 107.00 99.00 107.00 3,790 383,270.00
78 2015/11/03 108.00 -3.57 110.00 108.00 110.00 520 57,120.00
79 2015/11/02 112.00 -4.27 117.00 112.00 115.00 1,290 149,810.00
80 2015/11/01 117.00 -1.68 118.00 117.00 117.00 2,780 325,360.00
81 2015/10/07 119.00 1.71 119.00 112.00 119.00 5,080 595,790.00
82 2015/10/06 117.00 -2.5 119.00 111.00 119.00 5,410 621,020.00
83 2015/10/05 120.00 5.26 120.00 108.00 112.00 15,240 1,724,840.00
84 2015/10/04 114.00 -9.52 130.00 114.00 128.00 10,620 1,255,500.00
85 2015/10/01 126.00 9.57 126.00 117.00 117.00 2,060 258,520.00
86 2015/09/30 115.00 9.52 115.00 107.00 107.00 1,940 222,180.00
87 2015/09/29 105.00 9.37 105.00 97.00 97.00 5,400 545,840.00
88 2015/09/28 96.00 9.09 96.00 89.00 89.00 7,610 728,940.00
89 2015/09/24 88.00 10 88.00 81.00 81.00 820 71,400.00
90 2015/09/23 80.00 9.59 80.00 74.00 74.00 1,060 83,440.00
91 2015/09/22 73.00 2.82 73.00 72.00 72.00 5,770 421,200.00
92 2015/09/17 71.00 2.9 71.00 70.00 70.00 60 4,250.00
93 2015/09/15 69.00 7.81 69.00 65.00 65.00 160 10,760.00
94 2015/09/13 64.00 6.67 64.00 61.00 61.00 160 10,000.00
95 2015/09/10 60.00 5.26 60.00 58.00 58.00 200 11,780.00
96 2015/09/09 57.00 9.62 57.00 53.00 53.00 10,780 579,660.00
97 2015/09/06 52.00 1.96 52.00 52.00 52.00 40 2,080.00
98 2013/05/30 51.00 2 54.00 48.00 50.00 4,720 238,272.00
99 2013/05/28 50.00 4.17 52.00 47.00 48.00 1,040 50,363.00
100 2013/05/22 48.00 -4 51.00 48.00 50.00 2,020 100,221.00

Search Clear

# Date Transact. No. Buyer Seller Qty. Rate Amount
1 2017/01/23 201701234278471 42 45 40 173.00 6,920.00
2 2017/01/23 201701234276384 5 13 40 175.00 7,000.00
3 2017/01/22 201701224275327 5 41 60 175.00 10,500.00
4 2017/01/22 201701224274672 5 26 100 174.00 17,400.00
5 2017/01/19 201701194272428 42 52 40 173.00 6,920.00
6 2017/01/19 201701194271945 5 52 50 173.00 8,650.00
7 2017/01/04 201701044240430 42 51 20 192.00 3,840.00
8 2017/01/04 201701044240426 19 51 60 192.00 11,520.00
9 2017/01/04 201701044240366 19 17 40 192.00 7,680.00
10 2017/01/04 201701044240341 48 17 40 191.00 7,640.00
11 2017/01/04 201701044240730 5 51 80 182.00 14,560.00
12 2017/01/04 201701044240617 5 16 100 185.00 18,500.00
13 2017/01/04 201701044240443 47 6 300 188.00 56,400.00
14 2017/01/04 201701044240442 5 6 100 189.00 18,900.00
15 2017/01/04 201701044240441 42 6 50 192.00 9,600.00
16 2017/01/04 201701044240431 42 51 80 192.00 15,360.00
17 2017/01/05 201701054244229 42 6 50 184.00 9,200.00
18 2017/01/05 201701054243428 17 17 40 185.00 7,400.00
19 2017/01/04 201701044240956 18 17 50 185.00 9,250.00
20 2017/01/04 201701044240955 18 17 40 185.00 7,400.00
21 2017/01/04 201701044240954 18 17 40 185.00 7,400.00
22 2017/01/04 201701044240932 42 16 20 182.00 3,640.00
23 2017/01/08 201701084246627 29 56 70 184.00 12,880.00
24 2017/01/08 201701084245140 29 49 80 184.00 14,720.00
25 2017/01/05 201701054244250 18 6 60 184.00 11,040.00
26 2017/01/05 201701054244244 18 6 60 184.00 11,040.00
27 2017/01/05 201701054244237 18 6 60 184.00 11,040.00
28 2017/01/05 201701054244230 18 6 30 184.00 5,520.00
29 2017/01/09 201701094249926 42 33 100 177.00 17,700.00
30 2017/01/09 201701094249925 42 33 30 179.00 5,370.00
31 2017/01/09 201701094249312 42 39 60 179.00 10,740.00
32 2017/01/09 201701094248921 42 26 40 182.00 7,280.00
33 2017/01/09 201701094248171 42 17 50 179.00 8,950.00
34 2017/01/08 201701084247196 5 17 100 182.00 18,200.00
35 2017/01/10 201701104250707 42 42 660 177.00 116,820.00
36 2017/01/10 201701104250705 34 42 10 175.00 1,750.00
37 2017/01/10 201701104250526 5 17 40 172.00 6,880.00
38 2017/01/09 201701094250135 42 17 40 174.00 6,960.00
39 2017/01/09 201701094249993 18 33 250 176.00 44,000.00
40 2017/01/09 201701094249927 18 33 100 176.00 17,600.00
41 2017/01/10 201701104251824 41 49 80 180.00 14,400.00
42 2017/01/10 201701104251519 43 51 10 183.00 1,830.00
43 2017/01/10 201701104251258 43 17 40 180.00 7,200.00
44 2017/01/10 201701104251257 43 45 80 180.00 14,400.00
45 2017/01/10 201701104250817 18 45 1,580 177.00 279,660.00
46 2017/01/10 201701104250756 42 45 140 177.00 24,780.00
47 2017/01/12 201701124256181 21 43 40 180.00 7,200.00
48 2017/01/12 201701124256180 21 43 60 180.00 10,800.00
49 2017/01/12 201701124256173 21 25 40 180.00 7,200.00
50 2017/01/12 201701124256080 42 17 20 177.00 3,540.00
51 2017/01/12 201701124256011 42 25 40 177.00 7,080.00
52 2017/01/10 201701104252734 41 17 20 180.00 3,600.00
53 2017/01/12 201701124256845 42 18 500 186.00 93,000.00
54 2017/01/12 201701124256844 42 39 40 185.00 7,400.00
55 2017/01/12 201701124256843 42 52 90 184.00 16,560.00
56 2017/01/12 201701124256217 5 6 310 183.00 56,730.00
57 2017/01/12 201701124256216 5 18 340 183.00 62,220.00
58 2017/01/12 201701124256187 21 18 160 183.00 29,280.00
59 2017/01/12 201701124257268 4 26 80 192.00 15,360.00
60 2017/01/12 201701124257215 42 13 50 195.00 9,750.00
61 2017/01/12 201701124257214 42 17 10 195.00 1,950.00
62 2017/01/12 201701124257213 42 52 90 192.00 17,280.00
63 2017/01/12 201701124257071 42 34 100 192.00 19,200.00
64 2017/01/12 201701124256877 42 18 500 189.00 94,500.00
65 2017/01/15 201701154258343 42 28 20 186.00 3,720.00
66 2017/01/15 201701154258339 42 28 40 186.00 7,440.00
67 2017/01/15 201701154258252 42 28 40 187.00 7,480.00
68 2017/01/15 201701154258213 42 17 40 186.00 7,440.00
69 2017/01/12 201701124257769 17 56 60 189.00 11,340.00
70 2017/01/12 201701124257269 4 26 60 192.00 11,520.00
71 2017/01/16 201701164261628 46 14 40 182.00 7,280.00
72 2017/01/16 201701164261620 46 14 40 182.00 7,280.00
73 2017/01/16 201701164261615 42 14 40 183.00 7,320.00
74 2017/01/16 201701164261607 42 14 30 185.00 5,550.00
75 2017/01/16 201701164261325 42 51 40 188.00 7,520.00
76 2017/01/15 201701154260269 17 28 40 185.00 7,400.00
77 2017/01/17 201701174264061 5 6 40 176.00 7,040.00
78 2017/01/17 201701174264053 42 6 40 177.00 7,080.00
79 2017/01/16 201701164262195 46 56 100 179.00 17,900.00
80 2017/01/16 201701164262071 42 14 30 180.00 5,400.00
81 2017/01/16 201701164261639 46 14 10 182.00 1,820.00
82 2017/01/16 201701164261632 46 14 10 182.00 1,820.00
83 2017/01/17 201701174265240 34 6 40 174.00 6,960.00
84 2017/01/17 201701174265238 34 6 40 174.00 6,960.00
85 2017/01/17 201701174265237 42 6 40 174.00 6,960.00
86 2017/01/17 201701174265069 42 6 60 176.00 10,560.00
87 2017/01/17 201701174264582 5 52 960 179.00 171,840.00
88 2017/01/17 201701174264067 5 6 40 176.00 7,040.00
89 2017/01/17 201701174265857 42 25 60 177.00 10,620.00
90 2017/01/17 201701174265836 56 6 40 176.00 7,040.00
91 2017/01/17 201701174265816 56 1 20 176.00 3,520.00
92 2017/01/17 201701174265815 17 1 20 177.00 3,540.00
93 2017/01/17 201701174265814 34 1 40 177.00 7,080.00
94 2017/01/17 201701174265242 34 6 40 174.00 6,960.00
95 2017/01/19 201701194271888 5 52 50 173.00 8,650.00
96 2017/01/19 201701194271882 42 52 40 174.00 6,960.00
97 2017/01/19 201701194271354 42 52 40 177.00 7,080.00
98 2017/01/17 201701174266194 56 5 60 176.00 10,560.00
99 2017/01/17 201701174266193 17 5 40 178.00 7,120.00
100 2017/01/17 201701174266002 42 43 40 178.00 7,120.00


Search Clear

# Fiscal Year Bookclose Date Description Agenda Cash Dividend Bonus Share Right Share
1. 072-073 2016/12/07 AD
(2073/08/22 BS)
Arun Finance Limited proclaim its 20th AGM going to be held on Mangshir 30, 2073. Financial Highlight 2072/73, Appointment of Auditor,Right Share 1:1,Merger / Acquisition, Others. 0.00% 0.00% 1:1
2. 072-073 2016/06/18 AD
(2073/03/04 BS)
Arun Finance Limited proclaim its 19th AGM going to be held on Ashad 10, 2073. Financial Highlight 71/72, Appointment of Auditor, Others. 0.00% 0.00%
3. 071-072 2015/10/05 AD
(2072/06/18 BS)
Arun Finance Limited proclaim its 17th and 18th AGM going to be held on Ashwin 24, 2072. Financial Highlight 2069/70, 2070/71, Appointment of Auditor, Merger/ Acquisition, Others. 0.00% 0.00%
4. 068-069
Arun Finance Limited has announced its 16th Annual General Meeting going to be held on 17th Falgun 2070. Financial Highlight for the fiscal year 2069/70, Appointment of Auditor and Merger. 0.00% 0.00%
5. 068-069
Arun Finance Limited has announced its 15th AGM going to be held on 5th Shrawan, 2070. Financial Highlight for the fiscal year 2067/68 and 2068/69, Appointment of Auditor, Merger and Election of BOD. 0.00% 0.00%


Search Clear

# Fiscal Year Date Description
1. 071-072 2014/11/21 AD
(2071/08/05 BS)
Arun Finance Limited has published its provisional financial statement from first Quarter of the fiscal year 2071/72.


Search Clear
Could not find Tender & Auction data