Attock Cement Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	88.520	89.700	88.010	88.640	80.021	52,111
2023-11-21	88.990	90.490	88.000	88.570	79.957	99,327
2023-11-20	89.400	89.400	87.010	88.910	80.264	93,920
2023-11-17	91.000	91.250	89.000	89.380	80.689	88,413
2023-11-16	92.000	92.100	88.000	90.600	81.790	214,326
2023-11-15	91.500	96.950	91.000	91.920	82.982	570,460
2023-11-14	90.000	91.290	88.010	90.770	81.943	165,901
2023-11-13	89.000	91.290	88.450	89.960	81.212	140,287
2023-11-10	85.890	91.000	85.500	88.400	79.804	417,325
2023-11-08	86.000	86.980	85.000	85.230	76.942	36,441
2023-11-07	85.000	88.000	85.000	85.580	77.258	219,045
2023-11-06	82.500	86.520	82.500	84.940	76.680	159,973
2023-11-03	81.250	84.000	81.250	83.090	75.010	108,500
2023-11-02	81.090	81.400	80.000	80.940	73.069	22,992
2023-11-01	79.500	81.000	79.500	79.960	72.185	76,496
2023-10-31	80.800	81.500	80.300	80.740	72.889	33,827
2023-10-30	80.990	81.200	78.750	81.180	73.286	16,833
2023-10-27	81.200	81.500	80.000	80.010	72.230	15,581
2023-10-26	82.410	82.410	81.010	81.570	73.638	18,720
2023-10-25	79.500	82.500	79.500	81.210	73.313	71,696
2023-10-24	80.500	80.650	79.810	80.350	72.537	15,792
2023-10-23	80.550	80.990	80.000	80.560	72.726	46,736
2023-10-20	80.950	81.000	79.910	80.050	72.266	62,168
2023-10-19	80.000	80.900	79.000	80.230	72.428	82,470
2023-10-18	81.730	82.000	79.120	79.870	72.103	61,103
2023-10-17	82.300	84.400	80.700	81.080	73.196	156,678
2023-10-16	82.900	82.900	81.000	81.200	73.304	56,280
2023-10-13	82.890	82.900	81.050	81.770	73.819	30,827
2023-10-12	83.000	83.500	81.500	82.250	74.252	64,823
2023-10-11	89.010	89.750	87.660	88.260	74.261	129,296
2023-10-10	91.000	91.000	89.000	89.250	75.094	318,655
2023-10-09	91.400	93.000	90.800	91.970	77.382	146,993
2023-10-06	93.000	93.150	89.000	91.370	76.878	73,883
2023-10-05	83.210	91.200	83.000	90.330	76.003	130,045
2023-10-04	85.990	86.000	85.000	85.810	72.200	141,295
2023-10-03	86.000	86.000	84.160	85.750	72.149	53,535
2023-10-02	82.050	87.000	82.050	85.250	71.728	2,420
2023-09-28	83.610	87.000	83.600	86.490	72.772	34,885
2023-09-27	84.000	84.990	83.510	83.600	70.340	5,277
2023-09-26	85.340	85.350	82.500	84.000	70.677	6,679
2023-09-25	85.000	85.000	82.000	84.000	70.677	1,583
2023-09-22	85.000	85.500	85.000	85.000	71.518	3,227
2023-09-21	84.000	86.100	82.600	85.000	71.518	16,244
2023-09-20	84.000	84.990	84.000	84.040	70.710	3,126
2023-09-19	85.650	85.650	84.250	84.990	71.510	10,648
2023-09-18	85.650	85.900	84.050	84.950	71.476	4,810
2023-09-15	85.100	86.000	83.100	84.040	70.710	11,997
2023-09-14	81.760	84.500	81.760	84.000	70.677	12,303
2023-09-13	83.500	84.350	82.600	83.470	70.231	5,978
2023-09-12	83.880	83.950	82.600	82.890	69.743	3,038
2023-09-11	82.550	85.000	81.250	82.450	69.372	16,266
2023-09-08	80.430	82.900	80.150	81.050	68.195	11,374
2023-09-07	81.500	81.500	76.500	80.430	67.673	20,794
2023-09-06	82.080	82.090	81.990	82.090	69.070	295
2023-09-05	81.500	82.250	80.100	82.090	69.070	8,558
2023-09-04	79.400	82.240	79.000	80.000	67.311	13,960
2023-09-01	79.700	79.750	79.000	79.630	67.000	2,010
2023-08-31	79.750	80.720	76.000	78.460	66.015	19,093
2023-08-30	82.750	82.750	81.000	81.050	68.195	66,950
2023-08-29	89.890	89.890	81.000	81.060	68.203	162,318

← NewerPage 13 of 21 · 1,242 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.