Attock Cement Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-09	78.400	78.400	78.000	78.000	64.470	1,300
2022-06-08	76.110	77.990	76.020	77.670	64.198	1,200
2022-06-07	78.980	79.490	77.000	77.310	63.900	6,700
2022-06-06	76.000	78.490	76.000	77.960	64.437	3,400
2022-06-03	79.500	79.500	76.270	76.690	63.388	11,400
2022-06-02	82.700	82.700	77.100	78.400	64.801	12,500
2022-06-01	83.000	83.450	80.100	80.440	66.487	55,800
2022-05-31	82.990	83.000	82.400	82.690	68.347	13,400
2022-05-30	82.050	82.950	81.860	81.990	67.768	5,800
2022-05-27	82.990	84.500	82.000	82.020	67.793	50,400
2022-05-26	81.000	84.500	80.550	81.370	67.256	70,900
2022-05-25	81.500	81.500	80.250	81.460	67.330	10,100
2022-05-24	83.000	88.600	81.110	81.340	67.231	16,600
2022-05-23	85.500	85.500	83.000	83.000	68.603	12,700
2022-05-20	87.890	88.000	85.000	85.590	70.744	42,500
2022-05-19	90.000	91.000	86.000	86.820	71.761	46,300
2022-05-18	93.940	94.400	90.500	91.230	75.406	29,400
2022-05-17	99.000	99.000	93.250	93.940	77.646	17,800
2022-05-16	98.050	98.950	98.050	98.310	81.258	500
2022-05-13	100.10	100.50	98.010	98.010	81.010	7,000
2022-05-12	95.500	101.90	95.500	100.00	82.654	10,600
2022-05-11	97.000	99.990	93.250	96.070	79.406	48,000
2022-05-10	106.10	106.38	98.410	98.480	81.398	78,100
2022-05-09	113.52	113.52	106.38	106.38	87.928	22,300
2022-05-06	114.00	115.00	114.00	115.00	95.053	1,000
2022-04-28	114.33	117.95	114.12	117.21	96.879	4,300
2022-04-27	115.15	117.50	115.02	116.04	95.912	3,000
2022-04-26	117.50	117.96	116.20	116.21	96.053	1,900
2022-04-25	118.00	120.00	115.00	117.97	97.507	12,000
2022-04-22	115.01	115.50	115.00	115.00	95.053	13,400
2022-04-21	119.00	119.00	114.55	114.92	94.986	29,400
2022-04-20	123.00	126.00	113.11	118.35	97.821	31,400
2022-04-19	122.50	122.50	121.00	122.05	100.88	5,000
2022-04-18	123.89	123.89	121.15	123.73	102.27	13,500
2022-04-15	124.00	124.00	122.00	122.74	101.45	5,100
2022-04-14	122.00	122.75	122.00	122.75	101.46	2,800
2022-04-13	122.02	123.25	120.10	121.99	100.83	19,700
2022-04-12	123.00	123.98	123.00	123.14	101.78	9,800
2022-04-11	124.00	125.00	123.99	124.20	102.66	28,300
2022-04-08	120.00	121.00	119.50	120.74	99.797	5,900
2022-04-07	122.94	122.94	121.50	121.50	100.43	500
2022-04-06	121.25	124.00	121.25	122.00	100.84	10,100
2022-04-05	121.50	122.00	118.00	119.86	99.070	49,800
2022-04-04	123.95	123.95	121.50	121.50	100.43	4,700
2022-04-01	125.00	126.50	124.01	125.25	103.52	9,500
2022-03-31	124.10	128.90	124.10	126.52	104.57	26,700
2022-03-30	122.50	125.98	122.00	124.55	102.95	20,200
2022-03-29	126.00	126.00	122.00	123.98	102.47	67,800
2022-03-28	122.94	126.00	122.94	124.31	102.75	15,300
2022-03-25	122.50	122.99	122.50	122.98	101.65	4,300
2022-03-24	121.30	126.00	120.75	122.98	101.65	20,600
2022-03-22	121.00	122.50	119.51	121.32	100.28	2,400
2022-03-21	120.00	123.00	120.00	121.25	100.22	1,100
2022-03-18	122.10	122.10	120.00	120.27	99.408	3,100
2022-03-17	124.50	126.50	122.00	123.86	102.38	7,700
2022-03-16	125.65	126.90	121.52	122.92	101.60	6,800
2022-03-15	121.50	124.85	120.00	123.71	102.25	6,200
2022-03-14	123.00	123.00	120.00	120.97	99.987	5,300
2022-03-11	123.00	126.90	121.10	124.99	103.31	16,000
2022-03-10	120.01	128.00	120.00	125.98	104.13	37,300

← NewerPage 19 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.