Attock Cement Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 293.00 | 297.00 | 291.50 | 294.03 | 285.21 | 316,154 |
| 2025-08-05 | 286.00 | 297.00 | 283.28 | 293.52 | 284.71 | 1,288,548 |
| 2025-08-04 | 280.00 | 286.00 | 278.00 | 284.85 | 276.30 | 280,122 |
| 2025-08-01 | 280.00 | 280.00 | 274.12 | 275.79 | 267.51 | 43,467 |
| 2025-07-31 | 279.95 | 279.95 | 272.00 | 276.49 | 268.19 | 74,748 |
| 2025-07-30 | 275.26 | 281.90 | 272.90 | 274.79 | 266.54 | 256,476 |
| 2025-07-29 | 281.01 | 282.00 | 274.05 | 276.35 | 268.06 | 141,051 |
| 2025-07-28 | 275.00 | 285.00 | 275.00 | 280.32 | 271.91 | 1,455,178 |
| 2025-07-25 | 277.15 | 277.99 | 272.00 | 273.63 | 265.42 | 79,727 |
| 2025-07-24 | 277.49 | 282.50 | 275.00 | 277.40 | 269.08 | 190,554 |
| 2025-07-23 | 284.10 | 284.80 | 274.60 | 276.09 | 267.81 | 748,688 |
| 2025-07-22 | 287.00 | 292.99 | 281.01 | 284.07 | 275.55 | 594,759 |
| 2025-07-21 | 289.30 | 289.30 | 281.11 | 283.58 | 275.07 | 104,849 |
| 2025-07-18 | 302.90 | 302.90 | 284.00 | 287.32 | 278.70 | 1,574,057 |
| 2025-07-17 | 281.95 | 305.21 | 278.00 | 304.33 | 295.20 | 3,028,868 |
| 2025-07-16 | 281.99 | 281.99 | 276.05 | 277.46 | 269.13 | 31,572 |
| 2025-07-15 | 283.17 | 284.90 | 278.50 | 279.04 | 270.67 | 159,656 |
| 2025-07-14 | 285.00 | 285.00 | 280.46 | 283.17 | 274.67 | 66,574 |
| 2025-07-11 | 282.10 | 285.50 | 280.25 | 281.80 | 273.34 | 82,116 |
| 2025-07-10 | 284.99 | 284.99 | 280.00 | 282.52 | 274.04 | 45,265 |
| 2025-07-09 | 285.00 | 288.50 | 279.51 | 280.31 | 271.90 | 238,241 |
| 2025-07-08 | 282.66 | 285.00 | 280.00 | 281.15 | 272.71 | 238,720 |
| 2025-07-07 | 288.00 | 290.00 | 279.00 | 282.66 | 274.18 | 685,430 |
| 2025-07-04 | 284.50 | 289.00 | 284.50 | 287.16 | 278.54 | 35,664 |
| 2025-07-03 | 289.99 | 291.99 | 284.50 | 287.15 | 278.53 | 240,200 |
| 2025-07-02 | 291.50 | 291.50 | 284.50 | 285.00 | 276.45 | 232,117 |
| 2025-07-01 | 292.20 | 292.60 | 284.00 | 288.35 | 279.70 | 400,235 |
| 2025-06-30 | 280.00 | 295.48 | 275.00 | 292.60 | 283.82 | 1,029,100 |
| 2025-06-27 | 275.99 | 282.00 | 275.00 | 278.26 | 269.91 | 201,118 |
| 2025-06-26 | 283.95 | 283.95 | 265.00 | 271.26 | 263.12 | 358,605 |
| 2025-06-25 | 275.30 | 289.88 | 275.30 | 279.05 | 270.68 | 212,320 |
| 2025-06-24 | 270.00 | 285.00 | 270.00 | 282.52 | 274.04 | 269,846 |
| 2025-06-23 | 274.99 | 274.99 | 257.00 | 263.07 | 255.18 | 196,171 |
| 2025-06-20 | 276.01 | 282.99 | 275.12 | 277.09 | 268.78 | 82,833 |
| 2025-06-19 | 284.90 | 288.95 | 276.00 | 277.67 | 269.34 | 395,170 |
| 2025-06-18 | 286.00 | 286.00 | 278.00 | 283.06 | 274.57 | 94,883 |
| 2025-06-17 | 282.60 | 288.00 | 282.00 | 283.83 | 275.31 | 96,138 |
| 2025-06-16 | 288.98 | 288.98 | 280.16 | 285.00 | 276.45 | 64,734 |
| 2025-06-13 | 291.00 | 291.00 | 282.10 | 283.73 | 275.22 | 214,230 |
| 2025-06-12 | 300.38 | 304.00 | 291.00 | 292.29 | 283.52 | 245,129 |
| 2025-06-11 | 301.00 | 306.50 | 297.00 | 300.38 | 291.37 | 575,490 |
| 2025-06-10 | 295.00 | 301.00 | 290.00 | 299.12 | 290.14 | 459,995 |
| 2025-06-05 | 300.04 | 300.04 | 291.51 | 293.00 | 284.21 | 236,823 |
| 2025-06-04 | 300.13 | 303.99 | 289.05 | 300.03 | 291.03 | 448,687 |
| 2025-06-03 | 311.99 | 314.90 | 292.01 | 300.13 | 291.12 | 812,214 |
| 2025-06-02 | 319.00 | 321.00 | 309.00 | 310.54 | 301.22 | 509,901 |
| 2025-05-30 | 317.00 | 317.90 | 312.00 | 315.10 | 305.64 | 153,361 |
| 2025-05-29 | 309.00 | 319.00 | 309.00 | 314.04 | 304.62 | 504,449 |
| 2025-05-27 | 310.00 | 315.00 | 309.00 | 309.95 | 300.65 | 206,263 |
| 2025-05-26 | 305.30 | 313.00 | 303.50 | 309.94 | 300.64 | 128,644 |
| 2025-05-23 | 304.50 | 306.88 | 302.11 | 305.19 | 296.03 | 72,731 |
| 2025-05-22 | 311.00 | 311.00 | 302.25 | 303.77 | 294.65 | 95,922 |
| 2025-05-21 | 317.88 | 317.88 | 308.00 | 309.38 | 300.10 | 179,259 |
| 2025-05-20 | 323.39 | 323.39 | 305.61 | 310.13 | 300.82 | 277,757 |
| 2025-05-19 | 324.44 | 333.00 | 315.00 | 320.86 | 311.23 | 629,451 |
| 2025-05-16 | 314.00 | 326.26 | 312.00 | 321.85 | 312.19 | 1,077,444 |
| 2025-05-15 | 295.02 | 314.99 | 291.12 | 306.43 | 297.24 | 779,569 |
| 2025-05-14 | 279.00 | 301.00 | 276.00 | 293.82 | 285.00 | 611,054 |
| 2025-05-13 | 274.49 | 287.68 | 262.00 | 278.70 | 270.34 | 295,454 |
| 2025-05-12 | 272.00 | 273.24 | 266.01 | 273.13 | 264.93 | 436,652 |
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.