Attock Cement Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 234.50 | 237.00 | 230.01 | 233.00 | 233.00 | 26,562 |
| 2026-10-15 | 234.00 | 241.99 | 234.00 | 236.20 | 236.20 | 5,236 |
| 2026-10-14 | 238.60 | 241.95 | 230.53 | 239.44 | 239.44 | 8,059 |
| 2026-10-13 | 234.89 | 240.00 | 230.13 | 238.40 | 238.40 | 777 |
| 2026-10-12 | 237.63 | 239.94 | 230.00 | 234.89 | 234.89 | 491 |
| 2026-10-09 | 242.00 | 242.00 | 225.01 | 237.63 | 237.63 | 1,227 |
| 2026-10-08 | 237.04 | 240.30 | 237.03 | 239.39 | 239.39 | 18,211 |
| 2026-10-07 | 239.95 | 242.00 | 237.00 | 238.10 | 238.10 | 2,321 |
| 2026-10-06 | 238.70 | 243.99 | 237.02 | 239.20 | 239.20 | 51,340 |
| 2026-10-05 | 245.54 | 245.54 | 236.01 | 238.57 | 238.57 | 2,356 |
| 2026-10-02 | 242.00 | 245.93 | 235.20 | 245.50 | 245.50 | 7,906 |
| 2026-10-01 | 247.00 | 247.50 | 242.11 | 245.94 | 245.94 | 51,330 |
| 2026-09-30 | 231.00 | 248.50 | 231.00 | 246.78 | 246.78 | 125,021 |
| 2026-09-29 | 244.00 | 244.00 | 230.10 | 239.00 | 239.00 | 5,803 |
| 2026-09-28 | 238.87 | 241.50 | 235.01 | 240.62 | 240.62 | 23,029 |
| 2026-09-25 | 234.79 | 243.85 | 231.00 | 238.87 | 238.87 | 41,735 |
| 2026-09-24 | 230.00 | 246.40 | 229.00 | 233.54 | 233.54 | 1,501,957 |
| 2026-09-23 | 230.88 | 230.89 | 229.03 | 229.96 | 229.96 | 5,465 |
| 2026-09-22 | 230.40 | 230.95 | 228.20 | 229.00 | 229.00 | 9,258 |
| 2026-09-21 | 231.00 | 231.00 | 227.61 | 228.14 | 228.14 | 17,185 |
| 2026-09-18 | 228.00 | 231.00 | 228.00 | 230.00 | 230.00 | 12,936 |
| 2026-09-17 | 231.00 | 231.00 | 227.10 | 230.00 | 230.00 | 50,977 |
| 2026-09-16 | 230.92 | 230.92 | 227.00 | 230.04 | 230.04 | 41,343 |
| 2026-09-15 | 229.96 | 232.00 | 228.01 | 230.02 | 230.02 | 208,567 |
| 2026-09-14 | 230.00 | 233.00 | 226.01 | 229.96 | 229.96 | 175,628 |
| 2026-09-11 | 230.00 | 231.98 | 222.10 | 230.06 | 230.06 | 16,389 |
| 2026-09-10 | 233.50 | 233.50 | 228.00 | 230.00 | 230.00 | 171,099 |
| 2026-09-09 | 229.00 | 234.00 | 229.00 | 232.21 | 232.21 | 12,127 |
| 2026-09-08 | 233.99 | 233.99 | 230.01 | 232.03 | 232.03 | 88,187 |
| 2026-09-07 | 232.05 | 234.50 | 228.00 | 232.67 | 232.67 | 9,749 |
| 2026-09-04 | 231.00 | 233.00 | 231.00 | 232.02 | 232.02 | 8,469 |
| 2026-09-03 | 232.00 | 233.45 | 231.00 | 232.13 | 232.13 | 83,523 |
| 2026-09-02 | 233.97 | 235.00 | 228.00 | 232.02 | 232.02 | 96,437 |
| 2026-09-01 | 235.00 | 235.00 | 233.00 | 233.97 | 233.97 | 48,994 |
| 2026-08-31 | 232.50 | 234.50 | 232.00 | 233.03 | 233.03 | 16,265 |
| 2026-08-28 | 233.70 | 233.75 | 230.00 | 232.24 | 232.24 | 40,837 |
| 2026-08-27 | 231.99 | 233.00 | 231.99 | 232.12 | 232.12 | 33,317 |
| 2026-08-25 | 230.40 | 232.00 | 228.70 | 231.97 | 231.97 | 141,366 |
| 2026-08-24 | 230.05 | 235.00 | 228.01 | 230.40 | 230.40 | 99,581 |
| 2026-08-21 | 230.32 | 232.00 | 228.02 | 230.05 | 230.05 | 39,078 |
| 2026-08-20 | 228.99 | 232.00 | 228.52 | 230.32 | 230.32 | 127,201 |
| 2026-08-19 | 225.00 | 229.40 | 220.18 | 229.00 | 229.00 | 155,233 |
| 2026-08-18 | 229.10 | 229.90 | 220.01 | 225.27 | 225.27 | 30,149 |
| 2026-08-17 | 231.00 | 233.00 | 228.12 | 229.10 | 229.10 | 24,842 |
| 2026-08-13 | 231.00 | 234.99 | 228.01 | 229.75 | 229.75 | 19,982 |
| 2026-08-12 | 232.00 | 233.49 | 228.10 | 230.00 | 230.00 | 130,225 |
| 2026-08-11 | 239.00 | 239.00 | 223.00 | 230.02 | 230.02 | 327,752 |
| 2026-08-10 | 236.50 | 239.88 | 221.25 | 238.56 | 238.56 | 225,228 |
| 2026-08-07 | 238.00 | 238.00 | 235.00 | 235.97 | 235.97 | 33,588 |
| 2026-08-06 | 234.14 | 238.00 | 234.10 | 237.65 | 237.65 | 115,452 |
| 2026-08-05 | 234.99 | 235.00 | 232.14 | 234.14 | 234.14 | 33,305 |
| 2026-08-04 | 233.39 | 235.50 | 231.00 | 232.79 | 232.79 | 23,230 |
| 2026-08-03 | 235.00 | 235.30 | 231.80 | 233.92 | 233.92 | 45,357 |
| 2026-07-31 | 232.64 | 232.99 | 230.00 | 230.62 | 230.62 | 40,193 |
| 2026-07-30 | 233.00 | 235.00 | 228.50 | 232.64 | 232.64 | 85,664 |
| 2026-07-29 | 229.00 | 234.99 | 227.11 | 233.67 | 233.67 | 64,107 |
| 2026-07-28 | 228.00 | 232.50 | 227.60 | 231.04 | 231.04 | 180,306 |
| 2026-07-27 | 226.00 | 230.00 | 224.11 | 227.65 | 227.65 | 124,609 |
| 2026-07-24 | 220.00 | 225.00 | 215.00 | 222.06 | 222.06 | 77,882 |
| 2026-07-23 | 224.99 | 224.99 | 219.90 | 219.98 | 219.98 | 19,009 |
Page 1 of 3 · 122 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.