Attock Cement Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 93.250 | 95.240 | 93.250 | 94.870 | 88.021 | 12,034 |
| 2024-08-20 | 94.000 | 94.900 | 93.500 | 94.500 | 87.677 | 35,277 |
| 2024-08-19 | 95.000 | 96.980 | 93.020 | 93.360 | 86.620 | 54,391 |
| 2024-08-16 | 92.990 | 98.000 | 92.000 | 94.750 | 87.909 | 131,271 |
| 2024-08-15 | 92.000 | 92.920 | 91.500 | 92.510 | 85.831 | 40,161 |
| 2024-08-13 | 92.980 | 92.990 | 91.500 | 91.930 | 85.293 | 57,120 |
| 2024-08-12 | 93.000 | 93.510 | 91.500 | 91.760 | 85.135 | 40,954 |
| 2024-08-09 | 93.250 | 94.000 | 91.600 | 92.990 | 86.276 | 40,924 |
| 2024-08-08 | 93.980 | 94.000 | 92.210 | 92.730 | 86.035 | 31,355 |
| 2024-08-07 | 93.000 | 94.000 | 92.900 | 93.220 | 86.490 | 37,174 |
| 2024-08-06 | 94.500 | 95.000 | 90.510 | 91.540 | 84.931 | 44,854 |
| 2024-08-05 | 96.000 | 96.000 | 92.210 | 92.480 | 85.803 | 37,979 |
| 2024-08-02 | 94.600 | 95.980 | 94.200 | 94.680 | 87.844 | 43,379 |
| 2024-08-01 | 95.490 | 95.490 | 93.950 | 94.950 | 88.095 | 44,994 |
| 2024-07-31 | 94.000 | 94.500 | 93.000 | 93.540 | 86.787 | 35,783 |
| 2024-07-30 | 96.000 | 96.000 | 92.000 | 94.190 | 87.390 | 50,498 |
| 2024-07-29 | 96.110 | 96.770 | 95.050 | 95.630 | 88.726 | 67,271 |
| 2024-07-26 | 95.450 | 97.500 | 91.100 | 95.590 | 88.689 | 32,842 |
| 2024-07-25 | 96.800 | 97.000 | 95.510 | 96.160 | 89.217 | 61,862 |
| 2024-07-24 | 97.000 | 97.000 | 96.510 | 96.800 | 89.811 | 38,708 |
| 2024-07-23 | 97.950 | 97.960 | 96.110 | 96.860 | 89.867 | 41,357 |
| 2024-07-22 | 97.020 | 98.560 | 96.580 | 97.070 | 90.062 | 9,053 |
| 2024-07-19 | 99.100 | 100.00 | 97.100 | 97.520 | 90.479 | 61,528 |
| 2024-07-18 | 98.000 | 100.30 | 98.000 | 99.170 | 92.010 | 33,051 |
| 2024-07-15 | 101.79 | 101.79 | 99.000 | 99.440 | 92.261 | 15,509 |
| 2024-07-12 | 97.600 | 100.99 | 97.500 | 99.270 | 92.103 | 33,689 |
| 2024-07-11 | 97.500 | 100.00 | 97.500 | 98.190 | 91.101 | 16,098 |
| 2024-07-10 | 101.00 | 101.89 | 97.700 | 97.900 | 90.832 | 47,208 |
| 2024-07-09 | 100.00 | 101.88 | 98.500 | 100.04 | 92.817 | 41,293 |
| 2024-07-08 | 99.500 | 100.03 | 96.710 | 99.900 | 92.687 | 13,793 |
| 2024-07-05 | 98.870 | 100.00 | 98.560 | 99.490 | 92.307 | 13,501 |
| 2024-07-04 | 98.510 | 99.430 | 98.100 | 99.420 | 92.242 | 8,193 |
| 2024-07-03 | 98.500 | 98.880 | 97.510 | 98.450 | 91.342 | 16,720 |
| 2024-07-02 | 97.020 | 98.320 | 96.780 | 97.980 | 90.906 | 45,729 |
| 2024-07-01 | 97.310 | 98.000 | 97.000 | 97.570 | 90.526 | 6,008 |
| 2024-06-28 | 98.490 | 99.480 | 97.000 | 97.140 | 90.127 | 22,880 |
| 2024-06-27 | 99.550 | 99.550 | 97.000 | 97.270 | 90.247 | 11,889 |
| 2024-06-26 | 98.990 | 99.590 | 97.600 | 97.770 | 90.711 | 88,280 |
| 2024-06-25 | 98.000 | 98.920 | 97.010 | 98.460 | 91.351 | 91,987 |
| 2024-06-24 | 97.000 | 99.800 | 97.000 | 97.510 | 90.470 | 82,901 |
| 2024-06-21 | 100.50 | 101.97 | 99.220 | 99.980 | 92.762 | 135,835 |
| 2024-06-20 | 102.87 | 102.87 | 100.00 | 100.74 | 93.467 | 170,864 |
| 2024-06-14 | 104.00 | 104.95 | 100.25 | 101.02 | 93.727 | 99,283 |
| 2024-06-13 | 100.90 | 104.00 | 98.350 | 103.30 | 95.842 | 212,723 |
| 2024-06-12 | 99.370 | 100.50 | 98.010 | 100.01 | 92.789 | 57,573 |
| 2024-06-11 | 101.25 | 102.00 | 99.000 | 99.370 | 92.196 | 42,433 |
| 2024-06-10 | 101.50 | 101.50 | 100.00 | 100.09 | 92.864 | 28,332 |
| 2024-06-07 | 98.610 | 101.50 | 98.100 | 100.48 | 93.226 | 37,140 |
| 2024-06-06 | 98.000 | 101.33 | 98.000 | 101.00 | 93.708 | 18,106 |
| 2024-06-05 | 100.51 | 100.98 | 99.500 | 100.00 | 92.780 | 13,473 |
| 2024-06-04 | 100.11 | 101.70 | 99.990 | 100.23 | 92.994 | 35,183 |
| 2024-06-03 | 102.00 | 102.99 | 100.60 | 100.88 | 93.597 | 44,856 |
| 2024-05-31 | 98.650 | 103.00 | 98.650 | 101.95 | 94.589 | 73,298 |
| 2024-05-30 | 96.000 | 103.00 | 96.000 | 101.98 | 94.617 | 86,573 |
| 2024-05-29 | 101.00 | 104.89 | 96.000 | 99.360 | 92.186 | 73,891 |
| 2024-05-27 | 103.92 | 103.92 | 101.10 | 101.47 | 94.144 | 38,486 |
| 2024-05-24 | 103.74 | 103.74 | 102.10 | 103.23 | 95.777 | 32,761 |
| 2024-05-23 | 101.99 | 102.89 | 100.15 | 102.07 | 94.701 | 37,268 |
| 2024-05-22 | 104.40 | 104.40 | 101.52 | 102.07 | 94.701 | 24,028 |
| 2024-05-21 | 102.50 | 105.00 | 101.50 | 103.37 | 95.907 | 198,042 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-16 | 0.5000 PKR |
| 2025-09-19 | 8.0000 PKR |
| 2024-10-10 | 4.0000 PKR |
| 2024-02-15 | 2.5000 PKR |
| 2023-10-12 | 6.0000 PKR |
| 2022-10-10 | 1.5000 PKR |
| 2022-02-14 | 2.0000 PKR |
| 2021-10-12 | 3.4044 PKR |
| 2020-10-13 | 3.5000 PKR |
| 2019-09-17 | 4.0000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.