Attock Petroleum Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 440.52 | 447.40 | 440.51 | 447.15 | 447.15 | 10,310 |
| 2024-08-20 | 445.12 | 451.00 | 445.00 | 447.13 | 447.13 | 7,677 |
| 2024-08-19 | 449.95 | 455.00 | 444.00 | 445.12 | 445.12 | 125,888 |
| 2024-08-16 | 445.00 | 449.00 | 438.00 | 446.63 | 446.63 | 22,801 |
| 2024-08-15 | 445.00 | 445.00 | 439.05 | 441.88 | 441.88 | 9,142 |
| 2024-08-13 | 446.50 | 446.50 | 442.00 | 444.91 | 444.91 | 9,365 |
| 2024-08-12 | 454.00 | 456.00 | 435.00 | 438.05 | 438.05 | 14,090 |
| 2024-08-09 | 440.01 | 455.00 | 438.00 | 452.96 | 452.96 | 173,668 |
| 2024-08-08 | 423.00 | 442.00 | 410.10 | 436.76 | 436.76 | 137,492 |
| 2024-08-07 | 417.00 | 425.00 | 417.00 | 417.65 | 417.65 | 10,374 |
| 2024-08-06 | 419.00 | 419.00 | 400.01 | 414.18 | 414.18 | 43,248 |
| 2024-08-05 | 410.12 | 423.96 | 410.12 | 417.46 | 417.46 | 61,294 |
| 2024-08-02 | 425.00 | 425.00 | 416.01 | 420.00 | 420.00 | 3,157 |
| 2024-08-01 | 416.90 | 424.00 | 416.50 | 420.02 | 420.02 | 15,738 |
| 2024-07-31 | 418.96 | 420.99 | 410.00 | 416.90 | 416.90 | 27,141 |
| 2024-07-30 | 424.50 | 425.00 | 410.00 | 411.91 | 411.91 | 27,720 |
| 2024-07-29 | 415.50 | 427.98 | 415.50 | 418.05 | 418.05 | 30,143 |
| 2024-07-26 | 438.00 | 438.00 | 420.00 | 421.68 | 421.68 | 63,479 |
| 2024-07-25 | 422.00 | 445.00 | 420.00 | 433.89 | 433.89 | 104,500 |
| 2024-07-24 | 405.00 | 421.90 | 395.10 | 419.93 | 419.93 | 234,407 |
| 2024-07-23 | 413.99 | 413.99 | 405.00 | 409.63 | 409.63 | 32,741 |
| 2024-07-22 | 418.80 | 422.00 | 405.00 | 406.88 | 406.88 | 72,051 |
| 2024-07-19 | 410.01 | 422.00 | 407.00 | 418.80 | 418.80 | 59,377 |
| 2024-07-18 | 416.90 | 417.00 | 410.00 | 414.38 | 414.38 | 15,056 |
| 2024-07-15 | 414.99 | 418.00 | 411.00 | 415.47 | 415.47 | 28,895 |
| 2024-07-12 | 417.89 | 417.89 | 406.00 | 412.35 | 412.35 | 6,669 |
| 2024-07-11 | 413.50 | 415.00 | 410.00 | 414.69 | 414.69 | 10,252 |
| 2024-07-10 | 413.01 | 416.00 | 409.00 | 413.64 | 413.64 | 10,298 |
| 2024-07-09 | 412.90 | 417.98 | 412.90 | 416.30 | 416.30 | 12,581 |
| 2024-07-08 | 409.50 | 415.00 | 406.00 | 412.90 | 412.90 | 15,214 |
| 2024-07-05 | 414.99 | 417.00 | 408.00 | 409.13 | 409.13 | 6,188 |
| 2024-07-04 | 412.00 | 418.00 | 408.00 | 414.93 | 414.93 | 48,631 |
| 2024-07-03 | 401.00 | 414.50 | 401.00 | 409.36 | 409.36 | 45,574 |
| 2024-07-02 | 390.01 | 402.94 | 390.01 | 400.07 | 400.07 | 60,396 |
| 2024-07-01 | 387.00 | 391.65 | 387.00 | 390.04 | 390.04 | 25,723 |
| 2024-06-28 | 388.89 | 390.00 | 383.83 | 386.24 | 386.24 | 21,232 |
| 2024-06-27 | 388.97 | 389.95 | 384.07 | 384.26 | 384.26 | 15,844 |
| 2024-06-26 | 390.95 | 392.00 | 385.00 | 385.02 | 385.02 | 22,333 |
| 2024-06-25 | 389.98 | 394.99 | 387.01 | 387.45 | 387.45 | 11,687 |
| 2024-06-24 | 389.00 | 389.00 | 385.00 | 386.10 | 386.10 | 119,677 |
| 2024-06-21 | 402.00 | 404.89 | 388.52 | 389.82 | 389.82 | 69,942 |
| 2024-06-20 | 405.00 | 405.05 | 400.00 | 402.02 | 402.02 | 126,086 |
| 2024-06-14 | 400.11 | 410.00 | 397.00 | 401.46 | 401.46 | 43,076 |
| 2024-06-13 | 397.00 | 410.00 | 394.04 | 403.92 | 403.92 | 160,181 |
| 2024-06-12 | 393.90 | 395.90 | 390.01 | 395.90 | 395.90 | 1,713 |
| 2024-06-11 | 394.00 | 394.40 | 387.00 | 391.01 | 391.01 | 43,972 |
| 2024-06-10 | 398.00 | 398.00 | 385.00 | 391.37 | 391.37 | 17,311 |
| 2024-06-07 | 400.00 | 400.00 | 389.00 | 397.22 | 397.22 | 60,793 |
| 2024-06-06 | 402.00 | 402.93 | 395.12 | 399.70 | 399.70 | 10,588 |
| 2024-06-05 | 399.00 | 400.89 | 398.95 | 398.95 | 398.95 | 6,289 |
| 2024-06-04 | 399.00 | 399.00 | 395.01 | 399.00 | 399.00 | 53,333 |
| 2024-06-03 | 401.99 | 402.00 | 397.00 | 399.00 | 399.00 | 12,043 |
| 2024-05-31 | 399.00 | 400.00 | 397.11 | 398.78 | 398.78 | 27,544 |
| 2024-05-30 | 396.55 | 401.00 | 396.55 | 399.00 | 399.00 | 17,696 |
| 2024-05-29 | 395.02 | 402.00 | 395.02 | 399.28 | 399.28 | 60,897 |
| 2024-05-27 | 402.00 | 402.00 | 392.00 | 398.48 | 398.48 | 75,293 |
| 2024-05-24 | 391.45 | 401.50 | 391.45 | 400.32 | 400.32 | 47,239 |
| 2024-05-23 | 391.80 | 395.95 | 388.00 | 394.75 | 394.75 | 14,399 |
| 2024-05-22 | 395.00 | 395.00 | 386.00 | 391.13 | 391.13 | 20,130 |
| 2024-05-21 | 394.50 | 396.80 | 391.00 | 394.97 | 394.97 | 32,285 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-12 | 40.0000 PKR |
| 2026-03-02 | 20.0000 PKR |
| 2025-10-17 | 13.0000 PKR |
| 2025-10-07 | 13.0000 PKR |
| 2025-02-06 | 12.5000 PKR |
| 2024-10-09 | 17.5000 PKR |
| 2024-02-15 | 10.0000 PKR |
| 2023-09-29 | 15.0000 PKR |
| 2023-03-09 | 12.5000 PKR |
| 2022-09-12 | 37.5000 PKR |
| 2022-02-10 | 15.0000 PKR |
| 2021-09-14 | 24.5000 PKR |
| 2021-02-08 | 2.5000 PKR |
| 2020-10-09 | 4.0000 PKR |
| 2020-01-31 | 5.0000 PKR |
| 2019-09-05 | 10.0000 PKR |
| 2019-02-04 | 10.0000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.