Attock Cement Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	242.00	249.00	240.50	241.69	241.69	82,822
2026-04-20	247.50	247.50	243.00	244.23	244.23	82,539
2026-04-17	250.00	251.50	248.09	248.89	248.89	302,852
2026-04-16	254.00	255.00	248.50	249.21	249.21	970,363
2026-04-15	273.00	277.77	250.00	253.93	253.43	1,326,780
2026-04-14	272.00	278.00	271.00	273.85	273.31	27,000
2026-04-13	275.00	279.00	271.99	272.00	271.46	12,490
2026-04-10	273.07	287.00	273.07	279.93	279.38	138,881
2026-04-09	277.00	277.80	271.11	273.02	272.48	35,433
2026-04-08	282.58	283.00	272.00	277.93	277.38	108,250
2026-04-07	270.00	274.50	266.10	268.52	267.99	9,427
2026-04-06	266.00	275.00	266.00	268.63	268.10	16,570
2026-04-03	264.00	275.00	261.01	265.13	264.61	4,579
2026-04-02	258.25	267.00	258.25	266.49	265.97	8,369
2026-04-01	271.00	271.00	251.11	262.79	262.27	1,941
2026-03-31	268.75	268.75	260.00	263.08	262.56	9,390
2026-03-30	269.43	269.43	255.01	262.35	261.83	62,962
2026-03-27	266.01	269.99	265.80	269.43	268.90	540
2026-03-26	276.90	276.90	267.00	267.88	267.35	25,881
2026-03-25	265.05	277.80	260.00	272.44	271.90	84,636
2026-03-24	271.98	272.00	268.00	269.89	269.36	8,170
2026-03-19	269.00	269.00	255.53	267.02	266.49	125,732
2026-03-18	265.00	269.70	264.02	269.24	268.71	415,648
2026-03-17	265.00	265.00	262.01	264.97	264.45	5,870
2026-03-16	265.73	266.40	264.05	264.85	264.33	11,706
2026-03-13	265.01	266.99	265.01	265.64	265.12	204,178
2026-03-12	269.00	269.00	266.01	267.00	266.47	3,436
2026-03-11	271.89	271.89	267.11	267.94	267.41	37,919
2026-03-10	269.78	271.50	260.01	266.61	266.09	22,154
2026-03-09	268.00	268.00	246.00	258.30	257.79	316,559
2026-03-06	275.00	275.00	268.00	268.79	268.26	19,900
2026-03-05	271.00	274.00	270.00	272.05	271.51	41,293
2026-03-04	275.00	275.00	266.51	269.11	268.58	76,944
2026-03-03	256.00	273.87	256.00	267.00	266.47	412,529
2026-03-02	255.00	269.00	255.00	260.43	259.92	95,143
2026-02-27	275.01	275.01	269.50	270.12	269.59	27,493
2026-02-26	274.90	274.90	268.25	270.27	269.74	166,484
2026-02-25	277.00	277.00	270.10	270.36	269.83	16,396
2026-02-24	277.00	279.00	270.00	270.70	270.17	136,747
2026-02-23	272.01	278.00	272.01	274.06	273.52	151,120
2026-02-20	269.51	278.80	269.51	276.32	275.78	160,782
2026-02-19	284.50	284.50	265.00	269.46	268.93	842,562
2026-02-18	286.90	286.90	280.50	283.05	282.49	133,214
2026-02-17	286.40	286.50	277.01	281.84	281.29	218,928
2026-02-16	290.25	295.00	280.00	282.87	282.31	723,101
2026-02-13	283.98	290.01	278.00	288.10	287.53	535,342
2026-02-12	283.00	284.15	278.50	280.93	280.38	85,094
2026-02-11	286.90	286.90	282.00	284.14	283.58	39,325
2026-02-10	280.01	286.90	280.01	283.07	282.51	161,623
2026-02-09	284.70	285.35	280.10	281.60	281.05	46,006
2026-02-06	281.00	287.00	281.00	284.68	284.12	48,127
2026-02-04	287.00	288.90	284.00	284.54	283.98	72,388
2026-02-03	292.00	292.00	285.00	286.51	285.95	40,925
2026-02-02	294.90	294.90	284.02	286.30	285.74	174,112
2026-01-30	290.50	301.07	284.00	289.24	288.67	875,205
2026-01-29	283.02	292.50	283.02	290.23	289.66	716,648
2026-01-28	277.48	286.00	277.00	282.50	281.94	174,569
2026-01-27	284.00	284.00	275.00	277.48	276.93	150,435
2026-01-26	287.00	288.23	284.50	286.14	285.58	74,286
2026-01-23	277.08	288.90	275.00	286.17	285.61	716,869

← NewerPage 3 of 21 · 1,238 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.