Attock Cement Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-02	66.110	67.950	66.110	67.510	56.802	6,000
2022-12-01	68.110	68.350	68.100	68.190	57.374	14,500
2022-11-30	68.260	68.740	67.500	68.240	57.416	41,500
2022-11-29	69.100	69.500	69.100	69.500	58.477	106,500
2022-11-28	71.900	71.900	69.000	69.850	58.771	48,500
2022-11-25	73.010	73.500	72.110	72.700	61.169	21,500
2022-11-24	72.450	73.250	72.000	73.070	61.480	13,500
2022-11-23	72.890	73.250	71.750	72.130	60.689	79,000
2022-11-22	71.000	72.900	70.990	72.470	60.975	62,500
2022-11-21	70.060	70.890	70.000	70.140	59.015	40,000
2022-11-18	71.050	71.050	70.000	70.490	59.309	672,500
2022-11-17	71.950	71.950	70.760	71.010	59.747	25,000
2022-11-16	72.880	72.880	71.710	71.950	60.538	82,500
2022-11-15	73.880	74.000	72.800	72.880	61.320	43,500
2022-11-14	77.510	77.510	72.100	73.050	61.463	183,500
2022-11-11	79.400	79.750	77.500	77.500	65.208	30,000
2022-11-10	78.990	79.800	77.990	78.000	65.628	286,500
2022-11-08	79.850	79.980	77.600	78.100	65.712	28,500
2022-11-07	78.000	79.850	77.560	78.510	66.057	9,000
2022-11-04	77.000	77.990	76.010	77.980	65.611	5,000
2022-11-03	78.000	78.000	77.800	77.990	65.620	3,500
2022-11-02	79.190	79.190	78.000	78.250	65.839	7,500
2022-11-01	80.900	80.900	78.600	78.900	66.386	26,000
2022-10-31	80.970	80.970	76.600	78.750	66.259	7,000
2022-10-28	77.030	79.760	77.000	79.360	66.773	17,500
2022-10-27	82.300	82.300	78.000	80.000	67.311	18,500
2022-10-26	78.890	81.400	78.650	80.020	67.328	8,000
2022-10-25	82.350	82.350	82.350	82.350	69.288	2,500
2022-10-24	84.250	84.250	81.200	82.790	69.659	20,000
2022-10-21	83.010	83.010	82.000	82.560	69.465	12,500
2022-10-20	82.550	84.000	82.550	82.700	69.583	24,500
2022-10-19	82.000	82.800	81.330	81.850	68.868	38,000
2022-10-18	82.390	83.000	81.300	81.330	68.430	14,500
2022-10-17	83.310	83.500	82.000	82.390	69.322	32,000
2022-10-14	85.000	85.350	84.050	84.700	71.266	7,000
2022-10-13	83.750	86.000	83.700	85.990	72.351	83,000
2022-10-12	83.160	84.890	83.000	83.630	70.365	30,500
2022-10-11	85.000	85.950	83.010	83.160	69.970	15,000
2022-10-10	85.990	86.000	83.130	84.990	71.510	48,500
2022-10-07	85.000	85.990	84.010	85.020	70.273	92,500
2022-10-06	85.500	85.600	84.500	84.500	69.843	42,500
2022-10-05	80.980	85.000	80.000	84.090	69.504	180,000
2022-10-04	80.500	80.500	79.500	79.520	65.727	21,000
2022-10-03	80.010	80.020	79.540	79.570	65.768	14,500
2022-09-30	81.000	82.800	79.010	81.570	67.421	32,000
2022-09-29	82.800	82.800	79.000	79.110	65.388	29,000
2022-09-28	82.000	82.800	81.000	82.800	68.438	8,000
2022-09-27	81.500	82.500	81.000	81.300	67.198	75,000
2022-09-26	80.000	81.000	78.000	80.820	66.801	117,000
2022-09-23	80.880	81.000	77.390	77.500	64.057	57,000
2022-09-22	78.100	80.000	77.260	78.290	64.710	8,500
2022-09-21	79.900	80.000	79.900	80.000	66.124	1,000
2022-09-20	79.200	80.000	78.000	79.960	66.090	4,000
2022-09-19	81.250	81.250	79.500	79.800	65.958	69,000
2022-09-16	82.500	82.500	79.250	81.250	67.157	25,000
2022-09-15	82.100	83.780	82.090	82.500	68.190	7,000
2022-09-14	84.010	84.500	83.250	83.450	68.975	49,500
2022-09-13	82.360	84.500	82.360	84.000	69.430	184,000
2022-09-12	83.550	83.550	82.000	83.000	68.603	18,500
2022-09-09	84.200	85.500	83.600	83.670	69.157	42,500

← NewerPage 17 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.