Attock Cement Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	276.76	285.00	276.76	281.91	281.35	151,736
2025-10-29	289.00	291.40	270.25	276.22	275.68	551,970
2025-10-28	295.00	296.70	285.50	285.84	285.28	225,039
2025-10-27	294.00	297.00	288.65	294.60	294.02	223,462
2025-10-24	293.00	295.00	289.01	290.28	289.71	81,158
2025-10-23	299.99	300.00	291.50	292.43	291.85	90,975
2025-10-22	300.10	305.99	296.65	298.53	297.94	217,296
2025-10-21	305.00	309.99	303.10	304.22	303.62	566,933
2025-10-20	294.89	309.85	291.95	304.10	303.50	1,405,192
2025-10-17	295.00	296.00	286.11	290.97	290.40	136,253
2025-10-16	296.28	297.00	293.01	294.41	293.83	116,031
2025-10-15	294.90	297.00	292.20	295.28	294.70	204,288
2025-10-14	289.97	294.90	289.00	293.67	293.09	263,630
2025-10-13	290.00	297.00	285.00	286.22	285.66	609,054
2025-10-10	295.00	299.88	290.50	292.33	291.75	252,405
2025-10-09	307.00	313.95	297.15	298.71	298.12	1,072,009
2025-10-08	309.84	309.84	302.20	307.03	306.43	395,640
2025-10-07	307.95	311.15	303.77	307.55	306.94	333,531
2025-10-06	306.05	313.15	302.50	307.75	307.14	1,174,542
2025-10-03	306.25	313.00	304.79	305.68	305.08	810,384
2025-10-02	307.00	325.01	301.00	307.49	306.88	2,717,203
2025-10-01	295.00	314.00	293.00	303.55	302.95	1,804,078
2025-09-30	294.50	299.00	289.00	294.73	294.15	584,020
2025-09-29	296.01	302.05	291.00	292.48	291.90	656,044
2025-09-26	296.10	298.00	292.00	296.02	295.44	518,228
2025-09-25	275.50	293.00	273.79	291.28	290.71	1,583,643
2025-09-24	277.90	278.00	273.00	273.79	273.25	402,713
2025-09-23	278.00	278.50	274.00	274.77	274.23	178,469
2025-09-22	281.90	281.90	275.90	276.55	276.01	153,329
2025-09-19	279.90	280.95	275.50	279.49	278.94	224,256
2025-09-18	284.99	286.90	280.99	284.77	276.23	545,213
2025-09-17	284.98	285.60	281.80	282.07	273.61	159,784
2025-09-16	289.50	289.50	282.00	282.58	274.10	532,527
2025-09-15	281.56	290.73	281.50	288.97	280.30	473,397
2025-09-12	285.99	285.99	281.00	281.56	273.11	112,679
2025-09-11	286.99	286.99	283.00	284.00	275.48	222,573
2025-09-10	285.00	287.00	284.00	284.93	276.38	104,119
2025-09-09	291.50	291.50	283.73	284.27	275.74	217,226
2025-09-08	292.50	297.00	287.40	287.73	279.10	431,449
2025-09-05	291.25	295.00	290.00	290.80	282.07	225,626
2025-09-04	291.00	294.75	288.15	289.53	280.84	297,770
2025-09-03	291.00	292.00	286.00	289.29	280.61	527,517
2025-09-02	295.00	297.00	289.00	289.39	280.71	543,078
2025-09-01	295.90	295.90	290.10	293.41	284.61	311,303
2025-08-29	292.00	298.05	291.00	295.30	286.44	486,278
2025-08-28	290.00	291.99	287.00	290.00	281.30	68,856
2025-08-27	290.01	293.70	287.65	288.56	279.90	104,623
2025-08-26	291.92	295.00	290.00	290.65	281.93	184,501
2025-08-25	286.00	292.40	284.00	289.19	280.51	223,580
2025-08-22	290.00	292.00	285.50	286.39	277.80	188,308
2025-08-21	290.00	290.50	281.14	289.50	280.81	406,958
2025-08-20	294.53	297.50	286.00	288.46	279.80	525,271
2025-08-19	298.89	301.90	290.20	294.53	285.69	1,991,126
2025-08-18	299.00	309.00	296.00	298.95	289.98	2,984,744
2025-08-15	299.50	299.50	294.05	297.47	288.54	270,363
2025-08-13	298.50	301.00	294.18	296.43	287.54	309,916
2025-08-12	295.00	304.00	291.60	296.32	287.43	780,245
2025-08-11	295.00	298.00	290.10	293.51	284.70	731,291
2025-08-08	291.00	308.50	290.20	294.13	285.30	2,145,889
2025-08-07	292.50	296.50	290.52	293.17	284.37	356,229

← NewerPage 5 of 21 · 1,241 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.