Attock Cement Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-24	57.000	57.890	56.010	56.960	47.926	20,500
2023-02-23	58.000	58.000	57.000	57.890	48.708	13,000
2023-02-22	58.400	59.740	57.150	58.550	49.263	42,500
2023-02-21	57.190	58.000	57.150	58.000	48.801	1,500
2023-02-20	56.000	57.280	56.000	57.280	48.195	12,000
2023-02-17	57.000	57.980	57.000	57.750	48.590	9,500
2023-02-16	59.450	59.450	57.010	57.470	48.355	55,500
2023-02-15	58.850	58.850	57.900	57.980	48.784	9,000
2023-02-14	57.500	58.950	57.000	57.990	48.792	18,000
2023-02-13	58.800	59.500	58.700	58.950	49.600	21,500
2023-02-10	59.000	59.000	57.050	58.020	48.817	40,000
2023-02-09	57.000	59.500	57.000	58.880	49.541	106,000
2023-02-08	56.740	57.490	56.100	57.070	48.018	26,500
2023-02-07	55.790	57.000	55.550	56.680	47.690	73,500
2023-02-06	55.850	56.000	54.000	55.320	46.546	136,500
2023-02-03	55.500	55.500	55.400	55.480	46.680	22,500
2023-02-02	55.750	56.750	55.500	55.720	46.882	34,000
2023-02-01	55.750	56.800	55.000	55.270	46.504	117,500
2023-01-31	55.000	55.690	54.750	55.290	46.520	110,000
2023-01-30	55.070	55.500	54.130	54.320	45.704	52,000
2023-01-27	59.000	59.400	55.050	55.560	46.748	83,000
2023-01-26	58.350	60.000	57.510	58.610	49.314	308,000
2023-01-25	58.900	59.970	57.150	57.320	48.228	153,000
2023-01-24	55.840	58.450	55.000	58.050	48.843	511,000
2023-01-23	53.500	55.000	53.170	54.580	45.923	8,000
2023-01-20	55.980	56.000	53.500	53.940	45.385	100,000
2023-01-19	55.010	56.400	54.000	54.220	45.620	59,000
2023-01-18	55.000	55.500	54.000	54.930	46.217	35,000
2023-01-17	58.000	58.500	55.500	55.950	47.076	59,500
2023-01-16	56.360	58.390	56.000	57.690	48.540	26,000
2023-01-13	57.010	58.000	56.510	57.890	48.708	86,500
2023-01-12	56.990	59.600	56.100	57.660	48.514	399,000
2023-01-11	58.250	58.500	56.110	56.430	47.480	142,000
2023-01-10	56.480	59.010	56.480	57.090	48.035	65,000
2023-01-09	55.200	56.360	55.200	56.010	47.126	9,500
2023-01-06	56.900	57.000	55.610	56.110	47.210	26,500
2023-01-05	55.500	56.980	55.500	56.490	47.530	27,500
2023-01-04	56.010	56.010	55.200	55.550	46.739	22,000
2023-01-03	57.900	57.900	56.000	56.160	47.252	18,500
2023-01-02	56.600	57.700	56.600	57.500	48.380	9,500
2022-12-30	57.490	57.500	56.000	56.550	47.581	19,000
2022-12-29	55.890	57.000	55.250	57.000	47.959	35,500
2022-12-28	55.100	56.000	55.090	55.800	46.949	24,500
2022-12-27	58.100	58.100	55.500	56.060	47.168	10,500
2022-12-26	58.500	59.500	57.950	58.000	48.801	23,000
2022-12-23	59.500	59.500	55.650	58.400	49.137	37,500
2022-12-22	60.200	60.500	59.650	59.960	50.450	17,000
2022-12-21	59.020	60.850	59.020	60.140	50.601	5,000
2022-12-20	61.010	61.860	59.000	61.250	51.535	26,500
2022-12-19	61.500	63.000	61.500	61.800	51.998	85,000
2022-12-16	62.050	65.000	62.000	62.980	52.991	12,000
2022-12-15	65.010	65.010	63.000	63.140	53.125	15,000
2022-12-14	66.000	66.000	66.000	66.000	55.532	1,500
2022-12-13	65.510	66.890	65.250	66.050	55.574	7,000
2022-12-12	66.220	66.220	66.220	66.220	55.717	500
2022-12-09	65.800	66.250	65.510	66.220	55.717	6,500
2022-12-08	67.000	67.990	66.050	66.100	55.616	5,500
2022-12-07	65.000	68.500	65.000	67.560	56.844	32,000
2022-12-06	66.000	66.250	66.000	66.250	55.742	3,500
2022-12-05	66.800	66.800	66.020	66.190	55.692	5,000

← NewerPage 16 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.