Attock Cement Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 225.99 | 225.99 | 220.11 | 221.02 | 221.02 | 926,332 |
| 2026-07-21 | 225.00 | 227.00 | 222.11 | 224.06 | 224.06 | 40,112 |
| 2026-07-20 | 225.01 | 227.94 | 222.00 | 223.60 | 223.60 | 132,864 |
| 2026-07-17 | 227.00 | 235.00 | 225.01 | 226.43 | 226.43 | 115,890 |
| 2026-07-16 | 222.98 | 227.48 | 220.52 | 227.03 | 227.03 | 79,078 |
| 2026-07-15 | 222.50 | 228.00 | 220.00 | 220.20 | 220.20 | 70,448 |
| 2026-07-14 | 225.00 | 226.00 | 220.11 | 222.50 | 222.50 | 86,612 |
| 2026-07-13 | 225.50 | 229.00 | 225.50 | 227.14 | 227.14 | 52,721 |
| 2026-07-10 | 226.01 | 232.00 | 226.01 | 229.90 | 229.90 | 76,273 |
| 2026-07-09 | 226.00 | 228.50 | 222.75 | 225.28 | 225.28 | 53,797 |
| 2026-07-08 | 231.00 | 233.01 | 224.00 | 226.30 | 226.30 | 128,986 |
| 2026-07-07 | 229.00 | 239.00 | 228.00 | 232.09 | 232.09 | 318,010 |
| 2026-07-06 | 225.50 | 232.00 | 223.50 | 228.22 | 228.22 | 126,052 |
| 2026-07-03 | 223.96 | 225.99 | 222.45 | 223.23 | 223.23 | 22,788 |
| 2026-07-02 | 222.00 | 224.00 | 221.01 | 222.45 | 222.45 | 27,593 |
| 2026-07-01 | 219.99 | 221.00 | 218.00 | 220.87 | 220.87 | 24,973 |
| 2026-06-30 | 221.00 | 224.00 | 215.01 | 216.77 | 216.77 | 110,462 |
| 2026-06-29 | 226.00 | 228.30 | 219.07 | 220.00 | 220.00 | 148,600 |
| 2026-06-24 | 224.00 | 226.97 | 221.98 | 225.48 | 225.48 | 51,433 |
| 2026-06-23 | 224.21 | 227.89 | 219.56 | 220.79 | 220.79 | 122,652 |
| 2026-06-22 | 234.80 | 234.80 | 222.02 | 224.19 | 224.19 | 79,932 |
| 2026-06-19 | 236.95 | 236.95 | 227.00 | 229.64 | 229.64 | 49,056 |
| 2026-06-18 | 237.38 | 238.89 | 216.00 | 233.82 | 233.82 | 82,132 |
| 2026-06-17 | 238.12 | 239.00 | 236.00 | 237.38 | 237.38 | 122,225 |
| 2026-06-16 | 240.02 | 243.99 | 237.05 | 237.99 | 237.99 | 97,878 |
| 2026-06-15 | 245.00 | 249.90 | 236.00 | 240.02 | 240.02 | 237,658 |
| 2026-06-12 | 232.00 | 239.00 | 229.00 | 234.23 | 234.23 | 112,410 |
| 2026-06-11 | 228.99 | 230.95 | 227.00 | 228.17 | 228.17 | 28,256 |
| 2026-06-10 | 225.00 | 229.99 | 225.00 | 229.01 | 229.01 | 5,983 |
| 2026-06-09 | 228.89 | 232.00 | 227.00 | 229.06 | 229.06 | 11,688 |
| 2026-06-08 | 235.00 | 235.00 | 215.05 | 227.11 | 227.11 | 17,854 |
| 2026-06-05 | 209.28 | 233.00 | 209.28 | 231.19 | 231.19 | 49,639 |
| 2026-06-04 | 234.87 | 234.87 | 230.51 | 232.53 | 232.53 | 21,335 |
| 2026-06-03 | 232.45 | 233.90 | 227.99 | 232.72 | 232.72 | 5,721 |
| 2026-06-02 | 230.01 | 234.99 | 230.01 | 232.40 | 232.40 | 10,904 |
| 2026-06-01 | 238.00 | 238.00 | 231.00 | 233.93 | 233.93 | 83,869 |
| 2026-05-29 | 234.50 | 236.01 | 233.01 | 235.38 | 235.38 | 183,242 |
| 2026-05-25 | 230.00 | 236.36 | 229.00 | 233.99 | 233.99 | 134,613 |
| 2026-05-22 | 226.82 | 229.23 | 225.50 | 228.67 | 228.67 | 21,753 |
| 2026-05-21 | 225.00 | 228.58 | 225.00 | 226.82 | 226.82 | 14,874 |
| 2026-05-20 | 225.88 | 225.88 | 222.72 | 223.99 | 223.99 | 138,138 |
| 2026-05-19 | 223.00 | 224.87 | 222.70 | 222.74 | 222.74 | 54,166 |
| 2026-05-18 | 226.20 | 226.49 | 215.00 | 221.51 | 221.51 | 49,952 |
| 2026-05-15 | 226.61 | 227.49 | 225.23 | 226.29 | 226.29 | 8,500 |
| 2026-05-14 | 232.00 | 232.00 | 226.51 | 227.09 | 227.09 | 18,235 |
| 2026-05-13 | 233.00 | 233.85 | 226.16 | 229.47 | 229.47 | 26,917 |
| 2026-05-12 | 231.00 | 234.80 | 226.20 | 231.01 | 231.01 | 35,960 |
| 2026-05-11 | 231.86 | 232.30 | 229.11 | 231.00 | 231.00 | 25,322 |
| 2026-05-08 | 233.00 | 236.00 | 229.11 | 231.86 | 231.86 | 35,014 |
| 2026-05-07 | 228.00 | 237.00 | 226.99 | 233.36 | 233.36 | 178,537 |
| 2026-05-06 | 216.95 | 230.00 | 210.31 | 227.93 | 227.93 | 169,776 |
| 2026-05-05 | 217.79 | 217.79 | 205.00 | 210.06 | 210.06 | 117,735 |
| 2026-05-04 | 215.00 | 220.00 | 215.00 | 216.40 | 216.40 | 292,510 |
| 2026-04-30 | 222.00 | 222.00 | 210.53 | 214.70 | 214.70 | 483,907 |
| 2026-04-29 | 226.51 | 229.00 | 221.00 | 222.00 | 222.00 | 23,489 |
| 2026-04-28 | 227.00 | 228.73 | 226.23 | 226.43 | 226.43 | 17,494 |
| 2026-04-27 | 231.00 | 231.30 | 227.01 | 228.73 | 228.73 | 45,244 |
| 2026-04-24 | 235.11 | 235.11 | 225.00 | 230.70 | 230.70 | 270,916 |
| 2026-04-23 | 238.50 | 239.50 | 235.00 | 235.34 | 235.34 | 32,257 |
| 2026-04-22 | 241.00 | 241.80 | 238.00 | 238.41 | 238.41 | 239,315 |
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.