Attock Cement Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	277.89	279.00	250.11	277.08	276.53	60,316
2026-01-21	279.90	279.90	275.51	277.85	277.30	34,079
2026-01-20	277.90	277.90	273.97	275.50	274.96	24,646
2026-01-19	275.26	277.00	273.99	275.10	274.56	25,058
2026-01-16	278.00	278.00	275.00	275.14	274.60	27,580
2026-01-15	278.00	278.00	274.01	274.97	274.43	27,685
2026-01-14	279.01	279.99	275.00	276.39	275.85	84,811
2026-01-13	279.60	282.00	275.11	277.13	276.58	156,008
2026-01-12	280.00	280.89	278.50	279.60	279.05	68,851
2026-01-09	282.99	282.99	280.00	280.11	279.56	85,606
2026-01-08	282.01	283.50	281.50	282.00	281.44	52,663
2026-01-07	280.96	283.89	280.93	282.01	281.45	42,937
2026-01-06	280.50	282.98	280.00	280.99	280.44	22,821
2026-01-05	282.50	284.50	279.99	281.02	280.47	80,057
2026-01-02	280.86	284.97	280.85	282.50	281.94	43,152
2026-01-01	280.10	285.50	280.10	282.51	281.95	232,915
2025-12-31	281.00	284.00	278.00	282.00	281.44	99,791
2025-12-30	278.60	282.50	278.60	279.95	279.40	7,266
2025-12-29	284.50	284.50	280.00	280.04	279.49	84,029
2025-12-26	283.00	284.75	281.03	282.04	281.48	23,197
2025-12-24	280.12	285.00	280.12	283.93	283.37	38,681
2025-12-23	280.91	283.00	280.00	281.07	280.52	59,206
2025-12-22	281.36	283.95	278.30	282.97	282.41	18,580
2025-12-19	283.00	285.00	280.60	281.36	280.81	23,680
2025-12-18	283.00	284.00	281.05	282.72	282.16	74,505
2025-12-17	283.89	283.89	281.05	282.60	282.04	14,363
2025-12-16	282.19	284.80	282.00	282.45	281.89	54,493
2025-12-15	281.01	283.99	280.06	282.19	281.63	36,860
2025-12-12	282.99	284.00	279.00	281.87	281.32	25,745
2025-12-11	284.00	284.79	280.00	281.84	281.29	59,725
2025-12-10	282.01	286.95	279.00	281.90	281.34	358,550
2025-12-09	289.00	290.00	280.15	282.49	281.93	128,967
2025-12-08	289.93	291.89	286.00	286.72	286.16	44,943
2025-12-05	277.00	292.00	277.00	289.93	289.36	325,984
2025-12-04	281.00	285.00	276.00	283.49	282.93	395,425
2025-12-03	281.05	282.80	278.00	278.13	277.58	54,000
2025-12-02	280.49	283.50	279.00	280.02	279.47	336,516
2025-12-01	284.55	284.55	278.00	280.62	280.07	61,585
2025-11-28	280.04	285.00	278.53	279.94	279.39	100,298
2025-11-27	280.00	283.00	279.00	280.00	279.45	90,053
2025-11-26	282.04	282.04	276.54	279.15	278.60	95,910
2025-11-25	283.89	283.89	280.00	280.22	279.67	57,924
2025-11-24	282.00	284.95	280.01	282.89	282.33	26,287
2025-11-21	284.89	285.00	278.62	283.44	282.88	345,647
2025-11-20	286.50	286.50	280.00	281.14	280.59	80,631
2025-11-19	287.00	287.00	282.50	283.37	282.81	126,082
2025-11-18	292.00	292.00	284.26	285.60	285.04	76,124
2025-11-17	289.50	289.50	285.00	286.38	285.82	74,933
2025-11-14	290.89	291.00	282.00	286.76	286.20	146,201
2025-11-13	280.10	292.00	279.00	289.95	289.38	395,660
2025-11-12	280.00	282.25	277.50	279.06	278.51	721,193
2025-11-11	283.84	284.99	277.15	278.18	277.63	55,604
2025-11-10	285.89	286.49	281.25	283.84	283.28	142,381
2025-11-07	288.93	288.95	283.05	284.38	283.82	182,123
2025-11-06	288.90	288.90	283.00	287.02	286.45	52,116
2025-11-05	289.00	292.00	284.00	285.09	284.53	367,215
2025-11-04	293.01	296.49	288.11	289.04	288.47	258,938
2025-11-03	288.88	299.90	287.00	288.51	287.94	522,875
2025-10-31	284.65	291.00	281.01	286.91	286.35	213,400
2025-10-30	276.76	285.00	276.76	281.91	281.35	151,736

← NewerPage 4 of 21 · 1,240 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.