Attock Cement Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 172.00 | 190.44 | 169.00 | 190.44 | 184.73 | 916,136 |
| 2024-11-12 | 174.99 | 177.49 | 171.00 | 173.13 | 167.94 | 202,599 |
| 2024-11-11 | 176.53 | 185.98 | 164.60 | 175.51 | 170.24 | 2,087,706 |
| 2024-11-08 | 160.00 | 176.53 | 157.00 | 173.82 | 168.60 | 3,239,277 |
| 2024-11-07 | 158.14 | 166.00 | 158.14 | 160.48 | 155.66 | 162,147 |
| 2024-11-06 | 158.90 | 159.50 | 154.00 | 157.52 | 152.79 | 141,563 |
| 2024-11-05 | 164.00 | 164.00 | 157.00 | 159.54 | 154.75 | 184,775 |
| 2024-11-04 | 163.98 | 167.84 | 158.25 | 161.67 | 156.82 | 510,141 |
| 2024-11-01 | 163.95 | 164.40 | 146.33 | 162.59 | 157.71 | 432,821 |
| 2024-10-31 | 160.93 | 169.49 | 149.00 | 151.51 | 146.96 | 633,936 |
| 2024-10-30 | 158.10 | 161.32 | 154.50 | 157.50 | 152.77 | 388,653 |
| 2024-10-29 | 170.00 | 171.00 | 155.26 | 155.63 | 150.96 | 1,491,854 |
| 2024-10-28 | 184.00 | 187.00 | 166.56 | 172.51 | 167.33 | 803,383 |
| 2024-10-25 | 176.21 | 176.21 | 174.00 | 176.21 | 170.92 | 563,958 |
| 2024-10-24 | 148.50 | 160.19 | 147.00 | 160.19 | 155.38 | 476,711 |
| 2024-10-23 | 139.90 | 147.40 | 136.10 | 145.63 | 141.26 | 738,542 |
| 2024-10-22 | 131.46 | 138.99 | 131.00 | 137.17 | 133.05 | 450,638 |
| 2024-10-21 | 134.00 | 136.00 | 125.10 | 131.45 | 127.51 | 1,229,311 |
| 2024-10-18 | 120.11 | 130.63 | 120.11 | 130.47 | 126.56 | 2,503,845 |
| 2024-10-17 | 118.75 | 118.75 | 118.74 | 118.75 | 115.19 | 327,989 |
| 2024-10-16 | 100.00 | 107.95 | 100.00 | 107.95 | 104.71 | 252,941 |
| 2024-10-15 | 94.990 | 98.700 | 94.000 | 98.140 | 95.195 | 278,097 |
| 2024-10-14 | 91.800 | 95.000 | 90.000 | 94.800 | 91.955 | 658,739 |
| 2024-10-11 | 87.970 | 92.500 | 87.550 | 91.400 | 88.657 | 705,062 |
| 2024-10-10 | 88.000 | 88.100 | 87.500 | 87.870 | 85.233 | 112,994 |
| 2024-10-09 | 92.150 | 93.390 | 91.000 | 91.960 | 85.321 | 481,425 |
| 2024-10-08 | 93.490 | 93.890 | 91.860 | 91.930 | 85.293 | 270,500 |
| 2024-10-07 | 93.300 | 94.700 | 90.150 | 92.970 | 86.258 | 344,660 |
| 2024-10-04 | 93.030 | 93.150 | 91.990 | 92.050 | 85.404 | 181,742 |
| 2024-10-03 | 92.380 | 94.500 | 91.520 | 92.650 | 85.961 | 45,801 |
| 2024-10-02 | 94.000 | 94.000 | 90.120 | 91.470 | 84.866 | 64,013 |
| 2024-10-01 | 93.800 | 94.000 | 92.500 | 92.960 | 86.248 | 186,657 |
| 2024-09-30 | 92.700 | 94.950 | 92.000 | 93.900 | 87.121 | 16,968 |
| 2024-09-27 | 95.060 | 97.660 | 92.050 | 92.500 | 85.822 | 67,830 |
| 2024-09-26 | 93.010 | 98.600 | 93.010 | 96.480 | 89.514 | 151,633 |
| 2024-09-25 | 94.000 | 99.500 | 93.210 | 98.350 | 91.249 | 54,386 |
| 2024-09-24 | 94.570 | 94.750 | 93.400 | 93.850 | 87.074 | 11,514 |
| 2024-09-23 | 95.030 | 95.990 | 94.000 | 94.570 | 87.742 | 33,872 |
| 2024-09-20 | 96.870 | 97.320 | 95.310 | 95.850 | 88.930 | 32,261 |
| 2024-09-19 | 96.950 | 96.950 | 95.000 | 96.670 | 89.691 | 41,727 |
| 2024-09-18 | 96.200 | 96.500 | 95.300 | 95.930 | 89.004 | 34,768 |
| 2024-09-16 | 99.000 | 99.000 | 90.100 | 96.150 | 89.208 | 98,066 |
| 2024-09-13 | 97.050 | 99.000 | 96.500 | 96.900 | 89.904 | 55,345 |
| 2024-09-12 | 96.990 | 98.100 | 96.000 | 96.990 | 89.988 | 147,762 |
| 2024-09-11 | 97.000 | 97.500 | 96.180 | 96.630 | 89.654 | 42,960 |
| 2024-09-10 | 97.000 | 99.410 | 96.430 | 97.460 | 90.424 | 36,590 |
| 2024-09-09 | 96.000 | 99.990 | 94.680 | 97.170 | 90.155 | 112,172 |
| 2024-09-06 | 96.000 | 97.400 | 94.600 | 95.310 | 88.429 | 52,224 |
| 2024-09-05 | 95.500 | 96.200 | 94.110 | 95.880 | 88.958 | 33,231 |
| 2024-09-04 | 95.850 | 96.000 | 95.000 | 95.040 | 88.178 | 178,520 |
| 2024-09-03 | 94.700 | 95.290 | 93.010 | 95.000 | 88.141 | 194,512 |
| 2024-09-02 | 96.000 | 98.750 | 94.000 | 94.680 | 87.844 | 65,141 |
| 2024-08-30 | 96.990 | 96.990 | 95.100 | 96.050 | 89.115 | 29,837 |
| 2024-08-29 | 96.000 | 96.320 | 95.000 | 95.800 | 88.883 | 45,653 |
| 2024-08-28 | 95.030 | 96.500 | 94.500 | 95.110 | 88.243 | 62,672 |
| 2024-08-27 | 96.000 | 97.000 | 95.000 | 95.780 | 88.865 | 66,616 |
| 2024-08-26 | 94.900 | 97.400 | 92.100 | 95.870 | 88.948 | 38,015 |
| 2024-08-23 | 95.560 | 98.450 | 95.560 | 97.050 | 90.043 | 43,213 |
| 2024-08-22 | 95.950 | 98.000 | 95.050 | 97.630 | 90.581 | 32,827 |
| 2024-08-21 | 93.250 | 95.240 | 93.250 | 94.870 | 88.021 | 12,034 |
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.