Attock Cement Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-08	83.400	85.000	82.000	83.440	68.967	133,000
2022-09-07	84.000	84.000	81.130	81.780	67.595	22,000
2022-09-06	88.000	88.000	85.600	85.970	71.058	10,500
2022-09-05	94.250	94.250	88.540	89.670	74.116	36,500
2022-09-02	87.600	93.750	87.550	92.000	76.042	37,000
2022-09-01	87.500	91.990	87.500	90.790	75.042	107,000
2022-08-31	87.000	87.000	85.000	86.770	71.719	151,000
2022-08-30	83.990	87.000	83.990	85.000	70.256	87,000
2022-08-29	84.940	84.950	81.100	83.060	68.653	9,000
2022-08-26	83.440	84.890	82.260	83.980	69.413	85,000
2022-08-25	83.990	83.990	81.900	82.500	68.190	39,500
2022-08-24	83.920	84.000	82.250	83.930	69.372	38,500
2022-08-23	83.860	85.990	83.500	83.920	69.364	205,000
2022-08-22	81.000	82.740	80.750	82.090	67.851	23,500
2022-08-19	82.240	83.000	81.100	82.220	67.958	11,000
2022-08-18	79.900	84.310	79.500	82.240	67.975	614,000
2022-08-17	74.020	79.500	72.750	78.430	64.826	831,000
2022-08-16	76.340	76.990	74.600	75.160	62.123	81,500
2022-08-15	75.800	77.500	75.190	76.340	63.098	193,500
2022-08-12	75.550	76.000	75.270	75.880	62.718	70,500
2022-08-11	75.010	76.600	74.500	74.990	61.983	135,000
2022-08-10	76.050	77.750	74.750	75.630	62.512	294,500
2022-08-05	69.450	74.150	69.450	74.150	61.288	593,000
2022-08-04	69.850	70.000	68.500	68.980	57.015	201,500
2022-08-03	68.000	69.750	67.900	68.830	56.891	324,000
2022-08-02	65.250	67.500	65.250	67.410	55.717	11,000
2022-08-01	67.990	67.990	65.010	67.110	55.469	38,500
2022-07-29	66.350	68.840	62.900	67.410	55.717	78,500
2022-07-28	68.940	69.050	67.100	68.000	56.205	176,500
2022-07-27	69.400	69.400	67.500	68.000	56.205	14,000
2022-07-26	68.000	68.650	68.000	68.500	56.618	28,000
2022-07-25	69.050	69.050	69.050	69.050	57.073	500
2022-07-22	67.000	69.900	65.240	69.050	57.073	10,000
2022-07-21	67.700	69.000	66.500	66.960	55.345	9,000
2022-07-20	68.000	70.000	68.000	68.970	57.007	43,000
2022-07-19	68.200	71.000	68.000	68.040	56.238	246,500
2022-07-18	68.020	69.900	67.050	69.900	57.775	15,000
2022-07-15	69.800	71.340	69.500	69.810	57.701	62,500
2022-07-14	69.000	70.140	68.030	69.900	57.775	65,500
2022-07-13	67.750	70.450	67.750	68.890	56.941	186,000
2022-07-07	67.990	68.000	67.000	67.500	55.792	47,000
2022-07-06	67.500	67.980	67.400	67.980	56.188	18,500
2022-07-05	67.900	68.500	66.750	67.500	55.792	21,500
2022-07-04	66.200	67.900	66.150	67.120	55.478	46,500
2022-07-01	66.150	67.490	66.100	67.130	55.486	16,500
2022-06-30	66.500	67.100	66.200	66.500	54.965	46,800
2022-06-29	67.800	67.800	66.000	66.840	55.246	58,100
2022-06-28	68.150	69.000	66.500	67.130	55.486	147,200
2022-06-27	71.000	71.000	66.900	67.730	55.982	304,500
2022-06-24	75.020	76.500	69.840	69.850	57.734	111,300
2022-06-23	75.000	76.500	74.500	75.500	62.404	20,900
2022-06-22	76.500	76.500	74.400	74.680	61.726	91,500
2022-06-21	75.300	76.500	75.300	76.010	62.826	23,100
2022-06-20	75.400	75.500	74.600	75.300	62.239	12,300
2022-06-17	77.890	77.890	74.510	75.090	62.065	129,900
2022-06-16	76.990	78.000	75.550	76.170	62.958	293,600
2022-06-15	77.000	77.100	76.000	76.050	62.859	33,900
2022-06-14	76.990	76.990	75.710	75.970	62.793	2,000
2022-06-13	78.000	78.500	75.120	76.030	62.842	18,200
2022-06-10	78.000	78.000	77.000	78.000	64.470	8,800

← NewerPage 18 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.