Attock Cement Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	84.500	84.500	82.240	83.840	70.542	116,678
2023-08-25	85.990	86.000	84.010	84.970	71.493	121,943
2023-08-24	84.700	85.970	82.210	84.590	71.173	18,546
2023-08-23	85.700	86.000	82.000	82.230	69.187	8,379
2023-08-22	86.000	86.000	85.000	85.130	71.627	11,030
2023-08-21	87.010	88.000	85.000	85.990	72.351	28,363
2023-08-18	87.490	88.000	86.000	87.000	73.201	24,577
2023-08-17	88.130	88.130	87.050	87.510	73.630	30,281
2023-08-16	89.900	93.500	89.000	89.000	74.884	7,497
2023-08-15	87.500	93.690	87.500	91.170	76.709	59,726
2023-08-11	90.000	91.550	87.400	87.440	73.571	11,521
2023-08-10	89.800	90.990	89.700	90.000	75.725	9,468
2023-08-09	90.000	90.150	89.000	89.670	75.447	2,665
2023-08-08	90.000	91.200	88.010	88.160	74.177	9,920
2023-08-07	92.000	92.100	90.000	90.370	76.036	25,158
2023-08-04	95.900	95.900	92.010	92.390	77.736	4,038
2023-08-03	90.150	97.000	90.150	93.110	78.342	68,833
2023-08-02	93.000	94.000	90.100	92.110	77.500	33,622
2023-08-01	90.990	93.000	90.990	92.640	77.946	86,996
2023-07-31	88.110	91.000	87.210	89.950	75.683	19,384
2023-07-27	91.500	91.500	89.120	90.130	75.834	13,762
2023-07-26	89.500	90.450	88.000	89.960	75.691	33,797
2023-07-25	89.890	89.900	88.500	88.680	74.614	12,903
2023-07-24	90.050	90.450	90.000	90.010	75.733	5,282
2023-07-21	89.000	91.000	88.000	90.030	75.750	69,758
2023-07-20	86.990	88.900	86.950	88.180	74.194	13,681
2023-07-19	90.000	90.000	86.000	86.040	72.393	32,744
2023-07-18	91.000	92.900	88.000	89.540	75.338	27,190
2023-07-17	90.200	94.400	90.200	91.260	76.785	56,901
2023-07-14	95.700	95.700	91.020	92.630	77.938	7,594
2023-07-13	96.980	96.980	94.000	94.030	79.116	89,905
2023-07-12	94.990	97.900	94.500	97.280	81.850	59,951
2023-07-11	95.970	99.800	95.750	96.520	81.211	63,946
2023-07-10	93.450	96.000	92.000	95.970	80.748	146,803
2023-07-07	92.030	93.990	91.000	91.980	77.391	36,965
2023-07-06	93.470	93.980	90.550	93.190	78.409	72,300
2023-07-05	88.000	91.000	88.000	90.040	75.759	106,893
2023-07-04	89.480	89.480	86.010	88.000	74.042	67,254
2023-07-03	87.500	89.090	86.900	89.090	74.959	153,687
2023-06-27	85.020	87.000	81.050	82.870	69.726	67,999
2023-06-26	83.000	87.140	83.000	85.970	72.334	104,433
2023-06-23	84.850	88.000	78.030	83.950	70.635	68,338
2023-06-22	81.000	83.990	80.000	82.450	69.372	47,715
2023-06-21	78.990	83.850	75.560	80.680	67.883	56,120
2023-06-20	79.980	80.000	76.500	78.220	65.813	15,809
2023-06-19	81.110	81.490	79.000	79.420	66.823	6,047
2023-06-16	80.990	82.490	79.500	81.340	68.439	16,528
2023-06-15	80.500	81.000	79.400	79.450	66.848	12,652
2023-06-14	81.800	82.900	81.000	81.720	68.758	5,810
2023-06-13	80.410	82.990	80.350	81.800	68.826	1,211
2023-06-12	81.900	82.990	81.900	82.500	69.415	12,832
2023-06-09	82.990	82.990	81.000	81.080	68.220	7,566
2023-06-08	82.020	82.700	82.010	82.450	69.372	20,155
2023-06-07	82.760	85.000	82.500	83.010	69.844	38,948
2023-06-06	85.390	85.400	83.000	83.930	70.618	80,500
2023-06-05	85.800	85.850	84.200	84.800	71.350	18,000
2023-06-02	84.980	85.870	84.200	85.300	71.770	58,500
2023-06-01	83.990	85.000	83.070	84.050	70.719	140,000
2023-05-31	86.000	86.000	83.000	83.020	69.852	87,500
2023-05-30	86.500	86.640	85.010	85.470	71.913	149,000

← NewerPage 14 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.