Attock Cement Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-29	85.000	89.750	84.990	88.210	74.219	208,000
2023-05-26	83.240	85.490	81.990	84.920	71.451	266,500
2023-05-25	81.000	82.000	80.000	81.320	68.422	66,500
2023-05-24	80.990	82.990	80.000	80.000	67.311	51,500
2023-05-23	80.100	81.000	79.650	80.240	67.513	94,000
2023-05-22	79.950	81.480	79.500	79.700	67.059	63,500
2023-05-19	79.520	80.500	78.110	79.830	67.168	76,500
2023-05-18	80.100	82.250	79.500	79.830	67.168	114,500
2023-05-17	79.300	81.800	79.000	80.020	67.328	327,500
2023-05-16	79.000	80.500	78.520	78.930	66.411	627,000
2023-05-15	75.750	77.000	75.710	76.950	64.745	53,000
2023-05-12	76.000	77.000	75.500	75.890	63.853	60,000
2023-05-11	75.900	76.500	75.250	75.970	63.920	58,000
2023-05-10	73.690	75.500	73.690	74.950	63.062	127,000
2023-05-09	73.500	74.900	71.760	73.000	61.421	162,000
2023-05-08	74.000	74.600	73.500	73.500	61.842	93,000
2023-05-05	77.000	79.890	73.760	75.840	63.811	766,500
2023-05-04	74.850	77.300	74.000	77.300	65.039	797,000
2023-05-03	68.000	71.910	68.000	71.910	60.504	609,500
2023-05-02	62.500	67.400	62.500	66.900	56.289	235,000
2023-04-28	64.900	65.490	62.900	64.490	54.261	632,500
2023-04-27	61.000	62.400	60.500	61.900	52.082	97,000
2023-04-26	59.500	60.850	59.010	60.550	50.946	162,000
2023-04-20	59.060	59.060	57.650	58.290	49.045	12,500
2023-04-19	57.750	58.990	57.200	57.860	48.683	24,500
2023-04-18	57.000	58.240	56.800	57.480	48.363	10,500
2023-04-17	57.990	57.990	57.100	57.390	48.287	3,500
2023-04-13	59.470	59.470	57.150	57.620	48.481	48,500
2023-04-12	57.830	58.980	57.300	58.290	49.045	67,000
2023-04-11	58.390	58.390	56.800	56.800	47.791	2,000
2023-04-10	57.980	57.980	57.000	57.010	47.968	18,000
2023-04-07	58.290	58.650	57.330	57.680	48.531	14,000
2023-04-06	58.900	58.900	56.510	57.980	48.784	54,500
2023-04-05	57.790	57.790	56.000	56.100	47.202	46,000
2023-04-04	56.000	56.000	56.000	56.000	47.118	3,500
2023-04-03	57.460	57.460	57.460	57.460	48.346	13,000
2023-03-31	57.300	57.810	56.550	57.460	48.346	15,500
2023-03-30	56.120	56.120	56.120	56.120	47.219	3,000
2023-03-29	57.330	57.800	56.500	57.230	48.153	28,000
2023-03-28	56.500	57.500	56.500	57.100	48.043	4,000
2023-03-27	56.110	58.000	54.900	56.450	47.496	26,000
2023-03-24	56.710	56.720	56.000	56.070	47.177	14,000
2023-03-22	59.980	59.980	58.000	58.870	49.533	27,500
2023-03-21	60.500	60.500	59.000	59.010	49.650	20,000
2023-03-20	60.500	61.400	59.100	59.430	50.004	99,000
2023-03-17	60.500	60.550	60.000	60.500	50.904	35,500
2023-03-16	61.950	62.380	60.600	60.890	51.232	173,500
2023-03-15	60.900	62.490	59.550	61.000	51.325	357,000
2023-03-14	60.130	60.400	59.300	59.430	50.004	31,000
2023-03-13	62.250	62.300	60.400	60.630	51.013	98,500
2023-03-10	62.490	62.850	60.800	61.730	51.939	549,500
2023-03-09	56.050	60.200	55.400	60.200	50.652	1,025,000
2023-03-08	57.000	57.700	56.000	56.000	47.118	136,500
2023-03-07	54.000	56.500	54.000	55.870	47.008	273,000
2023-03-06	52.990	54.400	52.600	53.140	44.711	141,000
2023-03-03	52.510	52.700	50.500	52.130	43.862	306,500
2023-03-02	56.000	56.000	52.800	53.030	44.619	85,500
2023-03-01	54.200	54.550	54.000	54.490	45.847	17,500
2023-02-28	56.000	56.000	54.010	54.660	45.990	16,500
2023-02-27	57.850	57.850	56.500	56.660	47.673	13,500

← NewerPage 15 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.