Attock Cement Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-15 | 133.00 | 137.60 | 131.00 | 136.40 | 111.01 | 98,300 |
| 2021-12-14 | 124.49 | 128.49 | 124.49 | 128.00 | 104.18 | 3,700 |
| 2021-12-13 | 126.50 | 127.00 | 123.10 | 124.21 | 101.09 | 6,600 |
| 2021-12-10 | 124.50 | 125.90 | 122.10 | 124.07 | 100.98 | 1,800 |
| 2021-12-09 | 126.00 | 126.00 | 122.00 | 125.24 | 101.93 | 21,600 |
| 2021-12-08 | 126.26 | 126.26 | 120.01 | 123.97 | 100.90 | 21,400 |
| 2021-12-07 | 121.10 | 130.00 | 121.10 | 126.26 | 102.76 | 89,200 |
| 2021-12-06 | 122.00 | 122.00 | 120.20 | 121.25 | 98.684 | 600 |
| 2021-12-03 | 120.60 | 122.00 | 118.13 | 120.94 | 98.431 | 15,600 |
| 2021-12-02 | 130.16 | 130.16 | 124.89 | 124.89 | 101.65 | 78,800 |
| 2021-12-01 | 131.90 | 138.50 | 131.90 | 135.01 | 109.88 | 88,500 |
| 2021-11-30 | 129.00 | 132.00 | 128.00 | 129.43 | 105.34 | 43,000 |
| 2021-11-29 | 119.11 | 128.50 | 119.00 | 127.44 | 103.72 | 54,300 |
| 2021-11-26 | 122.10 | 123.00 | 121.00 | 121.51 | 98.895 | 12,800 |
| 2021-11-25 | 122.11 | 122.50 | 121.10 | 121.79 | 99.123 | 5,700 |
| 2021-11-24 | 124.25 | 124.50 | 123.00 | 123.00 | 100.11 | 5,600 |
| 2021-11-23 | 129.89 | 129.89 | 124.00 | 124.81 | 101.58 | 80,000 |
| 2021-11-22 | 130.10 | 130.10 | 126.00 | 126.36 | 102.84 | 9,200 |
| 2021-11-19 | 130.35 | 133.00 | 130.35 | 132.00 | 107.43 | 29,500 |
| 2021-11-18 | 130.25 | 132.00 | 127.99 | 131.96 | 107.40 | 80,800 |
| 2021-11-17 | 130.10 | 132.50 | 128.10 | 130.00 | 105.81 | 36,500 |
| 2021-11-16 | 129.75 | 133.98 | 127.60 | 133.49 | 108.65 | 56,000 |
| 2021-11-15 | 129.50 | 129.50 | 126.00 | 127.01 | 103.37 | 56,800 |
| 2021-11-12 | 130.00 | 132.90 | 128.00 | 129.18 | 105.14 | 17,200 |
| 2021-11-11 | 134.00 | 134.00 | 130.00 | 130.00 | 105.81 | 55,300 |
| 2021-11-10 | 132.00 | 134.00 | 131.40 | 132.00 | 107.43 | 14,600 |
| 2021-11-09 | 137.11 | 137.11 | 131.25 | 131.74 | 107.22 | 65,400 |
| 2021-11-08 | 138.17 | 142.00 | 138.00 | 139.08 | 113.20 | 30,200 |
| 2021-11-05 | 141.50 | 144.00 | 138.10 | 138.97 | 113.11 | 47,600 |
| 2021-11-04 | 140.00 | 141.98 | 139.05 | 139.85 | 113.82 | 17,600 |
| 2021-11-03 | 145.10 | 145.11 | 140.00 | 141.32 | 115.02 | 43,200 |
| 2021-11-02 | 152.00 | 153.00 | 145.17 | 145.99 | 118.82 | 32,100 |
| 2021-11-01 | 145.74 | 150.00 | 142.15 | 148.07 | 120.51 | 58,200 |
| 2021-10-29 | 139.00 | 142.50 | 138.51 | 142.50 | 115.98 | 87,400 |
| 2021-10-28 | 136.00 | 141.90 | 136.00 | 139.90 | 113.86 | 23,800 |
| 2021-10-27 | 135.99 | 138.70 | 134.70 | 136.95 | 111.46 | 30,500 |
| 2021-10-26 | 134.01 | 134.89 | 133.00 | 134.89 | 109.78 | 4,000 |
| 2021-10-25 | 134.00 | 137.69 | 132.10 | 132.49 | 107.83 | 1,800 |
| 2021-10-22 | 142.89 | 142.89 | 133.50 | 135.26 | 110.09 | 33,800 |
| 2021-10-21 | 143.79 | 143.79 | 135.10 | 137.93 | 112.26 | 49,800 |
| 2021-10-20 | 137.00 | 141.98 | 137.00 | 141.40 | 115.08 | 20,000 |
| 2021-10-15 | 135.99 | 138.99 | 135.99 | 137.00 | 111.50 | 500 |
| 2021-10-14 | 127.02 | 134.00 | 127.02 | 133.32 | 108.51 | 19,000 |
← NewerPage 21 of 21 · 1,243 trading days
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.