Attock Cement Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-10	120.01	128.00	120.00	125.98	104.13	37,300
2022-03-09	120.52	123.23	118.00	119.67	98.912	8,900
2022-03-08	121.12	123.75	120.02	123.25	101.87	2,400
2022-03-07	120.20	124.89	118.00	124.55	102.95	4,000
2022-03-04	124.45	124.45	122.50	123.15	101.79	1,400
2022-03-03	124.70	125.94	123.50	124.45	102.86	11,700
2022-03-02	129.10	129.10	124.01	124.81	103.16	35,000
2022-03-01	130.90	132.89	129.00	132.27	109.33	8,700
2022-02-28	125.10	132.00	125.00	132.00	109.10	3,900
2022-02-25	125.00	128.89	125.00	126.37	104.45	1,100
2022-02-24	126.51	127.00	122.04	124.68	103.05	2,600
2022-02-23	130.00	132.99	121.51	129.80	107.29	20,200
2022-02-22	129.00	129.00	127.90	128.00	105.80	3,300
2022-02-21	130.06	130.06	126.00	126.00	104.14	11,200
2022-02-18	128.00	132.00	128.00	130.06	107.50	2,000
2022-02-17	130.00	130.00	128.25	128.92	106.56	1,500
2022-02-16	126.52	130.00	126.00	127.94	105.75	19,300
2022-02-15	126.00	129.00	123.00	125.98	104.13	9,200
2022-02-14	130.00	130.00	126.20	126.85	104.85	7,700
2022-02-11	133.40	134.25	129.45	130.59	106.29	16,000
2022-02-10	133.98	133.98	133.00	133.05	108.29	5,000
2022-02-09	134.00	134.00	132.99	133.49	108.65	9,200
2022-02-08	135.00	135.00	132.11	134.00	109.06	2,700
2022-02-07	135.00	135.95	134.09	134.82	109.73	5,700
2022-02-04	136.00	136.00	135.99	135.99	110.68	12,600
2022-02-03	135.02	136.00	134.00	135.25	110.08	1,300
2022-02-02	136.80	136.80	134.25	135.61	110.37	12,700
2022-02-01	136.00	136.90	134.85	134.99	109.87	13,900
2022-01-31	136.84	136.84	132.52	135.78	110.51	8,400
2022-01-28	130.13	133.05	130.13	132.18	107.58	1,100
2022-01-27	134.00	135.00	134.00	134.50	109.47	400
2022-01-25	132.01	135.00	132.01	134.49	109.46	2,700
2022-01-24	130.13	132.00	130.09	131.08	106.68	1,300
2022-01-21	133.50	135.50	133.50	134.50	109.47	200
2022-01-20	128.60	135.00	126.20	134.88	109.78	2,300
2022-01-19	136.00	136.00	132.00	132.25	107.64	5,300
2022-01-18	136.75	136.75	136.50	136.50	111.10	3,200
2022-01-17	135.01	138.91	135.00	137.54	111.94	2,300
2022-01-14	138.49	139.00	138.49	138.92	113.06	2,000
2022-01-13	136.54	138.55	136.40	137.27	111.72	4,600
2022-01-12	138.66	139.94	136.00	138.88	113.03	69,300
2022-01-11	137.90	138.00	135.00	136.08	110.75	35,400
2022-01-10	137.48	140.00	137.20	138.14	112.43	160,100
2022-01-07	136.00	136.28	136.00	136.14	110.80	2,200
2022-01-06	137.01	137.85	135.00	135.40	110.20	32,700
2022-01-05	139.78	142.48	138.31	138.55	112.76	5,700
2022-01-04	139.99	140.00	138.10	139.82	113.80	51,700
2022-01-03	131.10	142.00	131.10	138.63	112.83	39,900
2021-12-31	132.26	142.00	132.26	138.96	113.10	71,600
2021-12-30	134.99	136.50	132.10	134.99	109.87	13,100
2021-12-29	134.99	135.00	134.00	134.01	109.07	15,000
2021-12-28	134.08	135.00	134.00	134.77	109.69	21,600
2021-12-27	135.00	137.00	134.00	136.52	111.11	7,700
2021-12-24	138.50	138.50	135.01	136.84	111.37	1,700
2021-12-23	143.84	143.85	136.11	136.30	110.93	13,000
2021-12-22	138.71	138.71	138.71	138.71	112.89	100
2021-12-21	141.80	141.80	136.30	138.71	112.89	2,700
2021-12-20	135.00	138.80	134.00	138.36	112.61	9,700
2021-12-17	136.00	139.70	135.50	137.10	111.58	4,200
2021-12-16	136.00	136.40	131.00	136.40	111.01	24,500

← NewerPage 20 of 21 · 1,243 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.