Attock Cement Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 239.99 | 253.00 | 235.02 | 248.40 | 240.95 | 84,885 |
| 2025-05-08 | 240.01 | 256.00 | 225.00 | 241.18 | 233.94 | 166,087 |
| 2025-05-07 | 231.02 | 255.01 | 231.02 | 243.43 | 236.13 | 69,950 |
| 2025-05-06 | 264.99 | 265.00 | 246.10 | 256.13 | 248.44 | 67,125 |
| 2025-05-05 | 270.00 | 270.00 | 258.10 | 260.90 | 253.07 | 65,867 |
| 2025-05-02 | 258.00 | 269.00 | 256.96 | 264.46 | 256.52 | 46,359 |
| 2025-04-30 | 263.99 | 263.99 | 242.00 | 254.47 | 246.83 | 179,726 |
| 2025-04-29 | 258.00 | 267.00 | 251.50 | 263.03 | 255.14 | 82,857 |
| 2025-04-28 | 270.00 | 272.00 | 257.50 | 260.37 | 252.56 | 45,936 |
| 2025-04-25 | 265.00 | 270.00 | 255.70 | 264.55 | 256.61 | 248,297 |
| 2025-04-24 | 268.00 | 273.99 | 261.10 | 264.20 | 256.27 | 87,466 |
| 2025-04-23 | 274.66 | 279.90 | 272.20 | 274.90 | 266.65 | 53,494 |
| 2025-04-22 | 288.00 | 289.89 | 271.20 | 274.66 | 266.42 | 91,553 |
| 2025-04-21 | 294.89 | 295.00 | 286.00 | 287.15 | 278.53 | 121,487 |
| 2025-04-18 | 300.01 | 302.00 | 289.00 | 291.70 | 282.95 | 99,616 |
| 2025-04-17 | 284.00 | 305.00 | 283.96 | 299.44 | 290.45 | 739,047 |
| 2025-04-16 | 284.74 | 290.00 | 280.00 | 282.67 | 274.19 | 301,781 |
| 2025-04-15 | 270.00 | 293.76 | 263.60 | 284.07 | 275.55 | 1,229,065 |
| 2025-04-14 | 260.15 | 272.50 | 260.00 | 267.05 | 259.04 | 144,309 |
| 2025-04-11 | 263.20 | 275.00 | 258.26 | 260.15 | 252.34 | 145,991 |
| 2025-04-10 | 251.00 | 271.47 | 246.00 | 265.18 | 257.22 | 707,537 |
| 2025-04-09 | 245.00 | 249.49 | 240.00 | 246.79 | 239.38 | 54,295 |
| 2025-04-08 | 247.90 | 256.50 | 242.50 | 250.05 | 242.55 | 171,821 |
| 2025-04-07 | 246.00 | 246.00 | 221.55 | 240.44 | 233.23 | 60,171 |
| 2025-04-04 | 255.00 | 259.00 | 244.10 | 246.01 | 238.63 | 87,271 |
| 2025-04-03 | 251.53 | 255.00 | 246.79 | 254.23 | 246.60 | 202,117 |
| 2025-03-27 | 257.00 | 257.00 | 251.53 | 253.73 | 246.12 | 38,537 |
| 2025-03-26 | 258.99 | 259.50 | 253.00 | 254.97 | 247.32 | 32,783 |
| 2025-03-25 | 260.00 | 260.00 | 250.00 | 252.52 | 244.94 | 14,970 |
| 2025-03-24 | 261.00 | 268.00 | 256.00 | 256.23 | 248.54 | 136,102 |
| 2025-03-21 | 261.10 | 264.95 | 260.01 | 260.03 | 252.23 | 40,842 |
| 2025-03-20 | 265.85 | 265.85 | 261.00 | 261.02 | 253.19 | 60,475 |
| 2025-03-19 | 259.98 | 264.00 | 257.51 | 261.33 | 253.49 | 221,861 |
| 2025-03-18 | 264.49 | 264.49 | 257.00 | 257.18 | 249.46 | 26,538 |
| 2025-03-17 | 262.99 | 263.00 | 257.50 | 259.29 | 251.51 | 61,922 |
| 2025-03-14 | 260.00 | 264.00 | 257.05 | 259.85 | 252.05 | 141,479 |
| 2025-03-13 | 264.90 | 264.90 | 256.00 | 256.89 | 249.18 | 94,471 |
| 2025-03-12 | 260.65 | 262.50 | 254.00 | 258.81 | 251.04 | 67,006 |
| 2025-03-11 | 265.08 | 265.08 | 253.00 | 260.65 | 252.83 | 29,604 |
| 2025-03-10 | 268.00 | 268.00 | 262.00 | 265.08 | 257.13 | 139,846 |
| 2025-03-07 | 251.50 | 260.50 | 248.99 | 258.65 | 250.89 | 122,468 |
| 2025-03-06 | 242.00 | 253.00 | 241.99 | 249.81 | 242.31 | 117,737 |
| 2025-03-05 | 247.74 | 247.74 | 240.00 | 240.87 | 233.64 | 31,429 |
| 2025-03-04 | 237.00 | 243.00 | 237.00 | 240.43 | 233.22 | 21,778 |
| 2025-03-03 | 248.99 | 249.00 | 237.00 | 240.00 | 232.80 | 22,405 |
| 2025-02-28 | 253.80 | 255.00 | 243.00 | 248.29 | 240.84 | 36,042 |
| 2025-02-27 | 239.92 | 266.08 | 237.50 | 251.99 | 244.43 | 305,974 |
| 2025-02-26 | 240.25 | 244.00 | 239.99 | 241.89 | 234.63 | 47,136 |
| 2025-02-25 | 236.00 | 245.00 | 236.00 | 240.53 | 233.31 | 133,575 |
| 2025-02-24 | 239.90 | 239.90 | 231.15 | 234.36 | 227.33 | 13,941 |
| 2025-02-21 | 244.00 | 244.00 | 232.60 | 234.80 | 227.75 | 11,710 |
| 2025-02-20 | 243.00 | 248.00 | 237.59 | 242.39 | 235.12 | 85,321 |
| 2025-02-19 | 241.00 | 244.89 | 238.00 | 240.83 | 233.60 | 62,132 |
| 2025-02-18 | 236.02 | 243.00 | 235.00 | 240.17 | 232.96 | 44,731 |
| 2025-02-17 | 248.99 | 249.00 | 231.00 | 239.10 | 231.93 | 36,088 |
| 2025-02-14 | 240.01 | 247.00 | 240.00 | 242.12 | 234.85 | 45,368 |
| 2025-02-13 | 244.00 | 249.00 | 242.00 | 244.55 | 237.21 | 69,268 |
| 2025-02-12 | 248.08 | 252.65 | 240.00 | 245.69 | 238.32 | 148,736 |
| 2025-02-11 | 229.00 | 252.10 | 229.00 | 248.08 | 240.64 | 176,978 |
| 2025-02-10 | 222.00 | 233.00 | 215.10 | 231.40 | 224.46 | 245,869 |
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.