Attock Cement Pakistan Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-19	82.390	84.900	78.110	84.220	78.139	177,314
2024-02-16	87.600	89.990	82.300	82.540	76.581	789,056
2024-02-15	92.150	92.150	88.510	88.970	82.547	16,777
2024-02-14	91.000	93.010	90.200	92.620	83.614	35,207
2024-02-13	88.200	90.500	88.000	90.120	81.357	17,364
2024-02-12	90.570	92.700	90.000	90.000	81.248	48,261
2024-02-09	93.470	93.470	90.100	92.520	83.523	158,424
2024-02-07	92.000	92.970	92.000	92.540	83.541	41,339
2024-02-06	93.000	93.470	92.110	92.230	83.261	57,048
2024-02-02	91.500	92.890	91.150	92.150	83.189	184,687
2024-02-01	90.500	92.980	90.500	92.220	83.252	37,548
2024-01-31	91.500	93.000	89.100	92.170	83.207	163,556
2024-01-30	94.600	95.000	90.000	92.170	83.207	139,841
2024-01-29	96.000	96.000	92.500	94.750	85.536	109,000
2024-01-26	94.050	97.990	94.050	95.600	86.304	44,245
2024-01-25	97.490	98.900	96.000	97.030	87.595	136,160
2024-01-24	93.500	97.300	93.500	97.000	87.568	180,364
2024-01-23	92.200	94.500	92.200	93.430	84.345	52,401
2024-01-22	92.000	93.000	92.000	92.170	83.207	26,885
2024-01-19	93.500	93.500	92.000	92.610	83.604	106,109
2024-01-18	92.810	93.980	90.010	92.210	83.243	141,171
2024-01-17	90.250	93.950	90.250	93.280	84.209	325,478
2024-01-16	90.040	90.940	89.000	89.910	81.167	44,753
2024-01-15	91.550	92.900	90.000	90.320	81.537	43,914
2024-01-12	92.990	93.400	91.000	91.410	82.521	61,999
2024-01-11	92.300	94.000	91.500	92.200	83.234	131,054
2024-01-10	90.610	93.000	90.610	91.770	82.846	97,275
2024-01-09	92.000	94.880	90.030	91.210	82.341	116,824
2024-01-08	98.160	98.160	90.030	91.260	82.386	528,860
2024-01-05	97.550	98.500	96.550	97.330	87.866	59,506
2024-01-04	99.300	99.300	96.000	97.500	88.019	172,235
2024-01-03	100.75	101.60	98.800	99.420	89.752	184,311
2024-01-02	103.98	104.75	97.990	99.070	89.436	454,420
2024-01-01	98.000	103.44	98.000	102.84	92.840	240,364
2023-12-29	93.060	97.600	93.060	96.220	86.863	87,195
2023-12-28	94.850	97.490	93.000	96.010	86.674	377,940
2023-12-27	86.480	92.050	83.660	92.050	83.099	221,271
2023-12-26	90.000	92.000	85.160	85.630	77.303	140,669
2023-12-22	94.000	97.500	90.620	92.070	83.117	64,931
2023-12-21	94.000	96.500	91.000	95.940	86.611	78,972
2023-12-20	97.490	98.000	90.110	91.310	82.431	631,441
2023-12-19	101.00	104.00	96.020	96.830	87.414	225,871
2023-12-18	107.60	107.95	103.00	103.80	93.706	147,080
2023-12-15	106.99	107.95	105.25	106.74	96.360	357,575
2023-12-14	106.00	106.89	103.03	105.97	95.665	144,098
2023-12-13	105.02	108.00	102.50	105.80	95.512	1,026,776
2023-12-12	101.60	105.00	101.48	103.03	93.011	242,062
2023-12-11	105.80	105.80	100.00	101.64	91.756	313,039
2023-12-08	107.21	107.90	104.80	105.15	94.925	292,295
2023-12-07	109.00	110.90	105.00	106.83	96.442	532,200
2023-12-06	103.21	109.45	103.21	107.42	96.974	389,846
2023-12-05	102.20	105.00	100.00	103.28	93.237	712,268
2023-12-04	99.000	103.00	96.610	99.630	89.942	946,011
2023-12-01	91.950	97.000	91.020	96.070	86.728	1,472,893
2023-11-30	91.820	93.490	91.650	91.840	82.909	115,087
2023-11-29	93.000	93.000	91.000	91.820	82.891	104,525
2023-11-28	94.000	95.000	92.000	92.220	83.252	396,867
2023-11-27	91.100	93.600	91.100	92.930	83.893	159,240
2023-11-24	90.020	91.540	90.000	90.210	81.438	47,744
2023-11-23	88.110	91.400	88.110	90.060	81.302	162,320

← NewerPage 12 of 21 · 1,240 trading daysOlder →

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.