Attock Cement Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-20 | 103.74 | 103.74 | 100.50 | 102.70 | 95.285 | 63,442 |
| 2024-05-17 | 103.49 | 106.79 | 102.00 | 103.33 | 95.870 | 144,024 |
| 2024-05-16 | 102.79 | 104.40 | 101.50 | 103.51 | 96.037 | 205,731 |
| 2024-05-15 | 97.500 | 103.50 | 97.000 | 102.73 | 95.313 | 406,713 |
| 2024-05-14 | 98.000 | 98.680 | 96.100 | 96.840 | 89.848 | 65,336 |
| 2024-05-13 | 96.600 | 99.000 | 95.000 | 97.430 | 90.396 | 120,777 |
| 2024-05-10 | 94.440 | 97.520 | 94.440 | 96.420 | 89.459 | 353,367 |
| 2024-05-09 | 93.000 | 94.000 | 92.850 | 93.290 | 86.555 | 31,573 |
| 2024-05-08 | 94.950 | 94.950 | 92.800 | 92.850 | 86.146 | 39,938 |
| 2024-05-07 | 94.000 | 95.300 | 92.100 | 93.920 | 87.139 | 155,571 |
| 2024-05-06 | 93.000 | 95.990 | 92.300 | 94.270 | 87.464 | 244,339 |
| 2024-05-03 | 93.690 | 94.890 | 91.200 | 92.710 | 86.017 | 149,142 |
| 2024-05-02 | 92.890 | 94.750 | 91.260 | 91.500 | 84.894 | 85,952 |
| 2024-04-30 | 95.000 | 95.150 | 91.990 | 92.150 | 85.497 | 75,437 |
| 2024-04-29 | 96.940 | 97.150 | 95.410 | 96.130 | 89.190 | 69,532 |
| 2024-04-26 | 96.010 | 98.500 | 96.010 | 96.170 | 89.227 | 60,678 |
| 2024-04-25 | 104.00 | 104.80 | 97.000 | 98.180 | 91.092 | 199,660 |
| 2024-04-24 | 102.80 | 105.50 | 102.43 | 103.44 | 95.972 | 130,809 |
| 2024-04-23 | 97.610 | 104.00 | 97.600 | 102.41 | 95.016 | 234,815 |
| 2024-04-22 | 94.400 | 99.450 | 94.400 | 97.640 | 90.591 | 87,084 |
| 2024-04-19 | 95.500 | 96.790 | 94.980 | 96.260 | 89.310 | 10,284 |
| 2024-04-18 | 97.500 | 97.500 | 96.000 | 96.510 | 89.542 | 11,870 |
| 2024-04-17 | 97.500 | 97.700 | 96.000 | 96.500 | 89.533 | 47,861 |
| 2024-04-16 | 97.500 | 98.480 | 89.860 | 97.450 | 90.414 | 88,618 |
| 2024-04-15 | 96.500 | 97.250 | 96.000 | 97.150 | 90.136 | 61,870 |
| 2024-04-09 | 96.000 | 97.400 | 95.500 | 96.270 | 89.319 | 79,298 |
| 2024-04-08 | 97.500 | 97.500 | 95.000 | 95.520 | 88.624 | 48,168 |
| 2024-04-04 | 97.000 | 99.400 | 95.000 | 95.680 | 88.772 | 31,949 |
| 2024-04-03 | 93.970 | 98.950 | 93.000 | 97.670 | 90.618 | 128,882 |
| 2024-04-02 | 94.970 | 94.970 | 92.020 | 92.700 | 86.007 | 2,740 |
| 2024-04-01 | 94.990 | 94.990 | 92.000 | 94.100 | 87.306 | 23,164 |
| 2024-03-29 | 95.000 | 95.000 | 93.120 | 94.470 | 87.649 | 16,180 |
| 2024-03-28 | 93.000 | 94.100 | 92.700 | 94.020 | 87.232 | 113,022 |
| 2024-03-27 | 93.500 | 93.990 | 93.000 | 93.340 | 86.601 | 16,990 |
| 2024-03-26 | 92.750 | 94.800 | 92.750 | 93.980 | 87.195 | 29,471 |
| 2024-03-25 | 92.500 | 94.000 | 92.050 | 93.680 | 86.916 | 13,992 |
| 2024-03-22 | 91.200 | 92.600 | 91.200 | 92.580 | 85.896 | 29,894 |
| 2024-03-21 | 92.000 | 92.750 | 92.000 | 92.520 | 85.840 | 139,403 |
| 2024-03-20 | 91.000 | 93.600 | 90.000 | 92.510 | 85.831 | 295,505 |
| 2024-03-19 | 86.550 | 89.500 | 86.550 | 89.010 | 82.584 | 1,023,720 |
| 2024-03-18 | 87.000 | 88.000 | 86.000 | 86.520 | 80.273 | 9,152 |
| 2024-03-15 | 85.620 | 87.900 | 85.620 | 86.800 | 80.533 | 8,782 |
| 2024-03-14 | 85.090 | 88.000 | 84.000 | 87.480 | 81.164 | 11,434 |
| 2024-03-13 | 87.600 | 89.000 | 85.000 | 85.090 | 78.947 | 71,939 |
| 2024-03-12 | 89.500 | 89.890 | 83.600 | 87.560 | 81.238 | 68,295 |
| 2024-03-11 | 89.000 | 90.500 | 89.000 | 89.830 | 83.344 | 28,147 |
| 2024-03-08 | 87.990 | 89.000 | 87.110 | 88.480 | 82.092 | 19,759 |
| 2024-03-07 | 87.000 | 88.000 | 87.000 | 87.030 | 80.747 | 260,886 |
| 2024-03-06 | 89.300 | 89.300 | 88.000 | 88.000 | 81.647 | 46,068 |
| 2024-03-05 | 89.400 | 89.400 | 88.000 | 88.050 | 81.693 | 26,016 |
| 2024-03-04 | 89.990 | 89.990 | 88.000 | 88.380 | 81.999 | 17,513 |
| 2024-03-01 | 90.480 | 90.480 | 88.000 | 88.340 | 81.962 | 33,574 |
| 2024-02-29 | 89.000 | 91.000 | 88.000 | 88.620 | 82.222 | 43,433 |
| 2024-02-28 | 87.450 | 89.490 | 87.010 | 88.210 | 81.841 | 49,607 |
| 2024-02-27 | 87.500 | 88.250 | 86.500 | 86.960 | 80.682 | 81,702 |
| 2024-02-26 | 86.490 | 87.980 | 85.960 | 87.070 | 80.784 | 24,742 |
| 2024-02-23 | 85.850 | 86.500 | 85.000 | 86.380 | 80.144 | 21,446 |
| 2024-02-22 | 85.950 | 85.950 | 84.500 | 84.990 | 78.854 | 16,011 |
| 2024-02-21 | 84.990 | 87.000 | 84.250 | 84.980 | 78.845 | 20,676 |
| 2024-02-20 | 85.480 | 85.480 | 82.280 | 83.600 | 77.564 | 18,796 |
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.