Attock Cement Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	217.00	223.90	215.60	217.48	210.95	16,797
2025-02-06	222.00	223.00	215.51	220.70	214.08	65,790
2025-02-04	224.43	227.00	220.00	221.93	215.27	48,610
2025-02-03	233.00	233.50	222.00	224.44	217.71	47,409
2025-01-31	227.00	235.35	226.00	230.66	223.74	97,670
2025-01-30	224.00	229.29	224.00	226.39	219.60	22,510
2025-01-29	227.00	232.00	222.22	223.95	217.23	191,201
2025-01-28	232.50	243.00	226.26	228.32	221.47	107,698
2025-01-27	238.03	238.03	227.27	234.46	227.42	25,902
2025-01-24	243.01	246.90	237.00	238.08	230.94	70,826
2025-01-23	254.90	254.90	242.00	243.74	236.43	180,431
2025-01-22	251.69	259.00	245.97	250.00	242.50	184,167
2025-01-21	260.00	269.00	245.00	251.66	244.11	439,803
2025-01-20	234.94	254.47	227.00	254.47	246.83	517,897
2025-01-17	230.85	233.50	225.00	231.34	224.40	196,121
2025-01-16	224.99	231.20	222.45	227.84	221.00	394,037
2025-01-15	229.69	233.30	222.01	224.25	217.52	638,496
2025-01-14	225.00	231.50	221.05	228.61	221.75	309,041
2025-01-13	227.00	227.00	222.00	223.60	216.89	127,351
2025-01-10	233.89	233.89	220.00	227.23	220.41	130,672
2025-01-09	243.71	243.71	230.00	233.96	226.94	69,202
2025-01-08	249.00	251.95	238.00	239.96	232.76	69,319
2025-01-07	248.55	251.45	231.50	242.37	235.10	103,410
2025-01-06	250.00	255.00	250.00	250.28	242.77	28,891
2025-01-03	260.51	268.00	240.00	253.20	245.60	239,370
2025-01-02	271.00	273.00	262.00	263.96	256.04	59,319
2025-01-01	273.00	275.00	266.08	269.06	260.99	159,254
2024-12-31	252.27	275.00	252.27	269.89	261.79	242,185
2024-12-30	258.00	268.00	252.27	266.59	258.59	265,583
2024-12-27	240.00	261.99	239.90	252.61	245.03	387,859
2024-12-26	250.00	250.00	236.51	239.90	232.70	629,557
2024-12-24	264.50	266.00	249.00	251.13	243.59	525,743
2024-12-23	255.26	268.00	252.00	263.66	255.75	651,855
2024-12-20	254.90	265.00	242.00	252.91	245.32	624,978
2024-12-19	285.20	285.20	240.06	255.43	247.77	1,393,507
2024-12-18	240.00	259.27	212.99	259.27	251.49	1,143,850
2024-12-17	254.98	256.00	230.00	235.70	228.63	325,722
2024-12-16	253.00	264.34	251.00	254.98	247.33	352,712
2024-12-13	264.80	264.80	247.47	249.97	242.47	244,343
2024-12-12	259.00	275.00	247.01	259.17	251.39	842,905
2024-12-11	249.90	254.11	249.90	254.11	246.49	348,051
2024-12-10	214.00	231.01	214.00	231.01	224.08	965,875
2024-12-09	203.25	212.12	185.00	210.01	203.71	3,446,529
2024-12-06	209.90	212.26	201.10	203.22	197.12	112,683
2024-12-05	200.00	210.00	200.00	208.89	202.62	219,656
2024-12-04	204.00	207.89	199.00	201.72	195.67	94,049
2024-12-03	208.00	208.99	203.00	203.98	197.86	117,454
2024-12-02	201.00	213.00	198.50	207.74	201.51	886,261
2024-11-29	212.00	215.15	193.21	201.04	195.01	427,341
2024-11-28	193.80	205.70	190.50	205.70	199.53	480,028
2024-11-27	174.11	187.00	174.11	187.00	181.39	406,924
2024-11-26	188.00	188.00	169.70	170.00	164.90	422,337
2024-11-25	185.38	204.00	185.00	188.56	182.90	325,935
2024-11-22	181.70	190.90	179.01	185.78	180.21	302,141
2024-11-21	185.58	190.00	178.00	185.45	179.89	222,083
2024-11-20	196.45	199.00	185.00	185.58	180.01	294,056
2024-11-19	201.02	201.02	195.00	196.45	190.56	181,289
2024-11-18	196.10	205.49	195.00	200.38	194.37	730,245
2024-11-15	213.99	219.19	194.50	199.91	193.91	1,146,692
2024-11-14	199.80	209.48	198.00	209.48	203.19	1,026,246

← NewerPage 8 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.