Attock Petroleum Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-20 | 390.00 | 395.95 | 388.00 | 392.40 | 392.40 | 28,816 |
| 2024-05-17 | 385.61 | 393.50 | 385.61 | 390.76 | 390.76 | 7,901 |
| 2024-05-16 | 386.99 | 392.00 | 383.99 | 388.14 | 388.14 | 20,211 |
| 2024-05-15 | 389.00 | 389.00 | 382.00 | 382.91 | 382.91 | 21,263 |
| 2024-05-14 | 389.90 | 392.00 | 384.35 | 389.61 | 389.61 | 25,188 |
| 2024-05-13 | 380.01 | 397.96 | 380.01 | 385.78 | 385.78 | 75,025 |
| 2024-05-10 | 379.00 | 385.90 | 379.00 | 380.69 | 380.69 | 16,252 |
| 2024-05-09 | 385.00 | 385.00 | 380.00 | 380.51 | 380.51 | 17,879 |
| 2024-05-08 | 384.98 | 384.98 | 379.05 | 382.35 | 382.35 | 13,448 |
| 2024-05-07 | 386.92 | 390.84 | 380.00 | 382.40 | 382.40 | 23,844 |
| 2024-05-06 | 384.99 | 390.00 | 381.79 | 386.53 | 386.53 | 35,934 |
| 2024-05-03 | 384.99 | 385.98 | 378.00 | 380.71 | 380.71 | 16,078 |
| 2024-05-02 | 386.98 | 387.98 | 378.00 | 379.83 | 379.83 | 24,856 |
| 2024-04-30 | 383.00 | 389.98 | 381.00 | 381.81 | 381.81 | 21,457 |
| 2024-04-29 | 390.00 | 390.00 | 385.00 | 385.49 | 385.49 | 18,242 |
| 2024-04-26 | 395.00 | 395.00 | 385.00 | 388.83 | 388.83 | 37,519 |
| 2024-04-25 | 401.02 | 403.00 | 391.90 | 392.13 | 392.13 | 30,246 |
| 2024-04-24 | 399.00 | 404.40 | 399.00 | 401.56 | 401.56 | 16,876 |
| 2024-04-23 | 400.00 | 405.00 | 396.01 | 403.15 | 403.15 | 27,709 |
| 2024-04-22 | 399.95 | 403.00 | 391.01 | 398.55 | 398.55 | 55,309 |
| 2024-04-19 | 392.25 | 400.00 | 388.07 | 397.84 | 397.84 | 30,306 |
| 2024-04-18 | 392.03 | 398.75 | 390.26 | 392.22 | 392.22 | 18,289 |
| 2024-04-17 | 395.51 | 398.00 | 395.00 | 395.01 | 395.01 | 19,428 |
| 2024-04-16 | 399.50 | 401.99 | 395.01 | 399.41 | 399.41 | 10,732 |
| 2024-04-15 | 398.00 | 399.00 | 393.00 | 397.85 | 397.85 | 18,024 |
| 2024-04-09 | 395.00 | 400.90 | 392.10 | 399.71 | 399.71 | 27,571 |
| 2024-04-08 | 387.00 | 393.90 | 387.00 | 393.46 | 393.46 | 13,312 |
| 2024-04-04 | 380.11 | 395.00 | 379.11 | 386.62 | 386.62 | 17,241 |
| 2024-04-03 | 379.80 | 384.99 | 375.60 | 381.83 | 381.83 | 50,978 |
| 2024-04-02 | 376.90 | 379.90 | 372.02 | 376.60 | 376.60 | 26,286 |
| 2024-04-01 | 376.20 | 382.00 | 373.00 | 374.48 | 374.48 | 29,560 |
| 2024-03-29 | 383.10 | 385.00 | 376.30 | 379.05 | 379.05 | 19,213 |
| 2024-03-28 | 384.45 | 386.60 | 380.00 | 381.88 | 381.88 | 10,666 |
| 2024-03-27 | 384.00 | 384.00 | 375.00 | 375.85 | 375.85 | 23,023 |
| 2024-03-26 | 384.80 | 384.80 | 376.80 | 378.71 | 378.71 | 10,642 |
| 2024-03-25 | 381.02 | 386.90 | 379.10 | 380.68 | 380.68 | 23,250 |
| 2024-03-22 | 381.01 | 393.00 | 381.01 | 385.79 | 385.79 | 11,609 |
| 2024-03-21 | 399.65 | 399.65 | 386.13 | 388.28 | 388.28 | 25,288 |
| 2024-03-20 | 399.90 | 399.99 | 392.10 | 395.29 | 395.29 | 366,881 |
| 2024-03-19 | 394.80 | 402.47 | 386.68 | 398.00 | 398.00 | 168,710 |
| 2024-03-18 | 394.89 | 394.89 | 387.00 | 388.93 | 388.93 | 93,602 |
| 2024-03-15 | 397.95 | 397.95 | 388.00 | 390.56 | 390.56 | 8,548 |
| 2024-03-14 | 399.99 | 399.99 | 388.00 | 394.89 | 394.89 | 49,730 |
| 2024-03-13 | 401.00 | 401.00 | 394.51 | 395.16 | 395.16 | 63,579 |
| 2024-03-12 | 403.01 | 406.00 | 400.01 | 401.91 | 401.91 | 12,776 |
| 2024-03-11 | 401.75 | 405.50 | 400.50 | 402.32 | 402.32 | 7,207 |
| 2024-03-08 | 406.55 | 409.00 | 398.99 | 401.69 | 401.69 | 15,653 |
| 2024-03-07 | 405.80 | 413.40 | 403.69 | 408.08 | 408.08 | 14,256 |
| 2024-03-06 | 412.00 | 415.00 | 404.99 | 406.73 | 406.73 | 21,646 |
| 2024-03-05 | 424.90 | 424.90 | 406.11 | 410.28 | 410.28 | 21,215 |
| 2024-03-04 | 399.89 | 416.25 | 395.00 | 415.22 | 415.22 | 100,239 |
| 2024-03-01 | 390.05 | 395.50 | 385.00 | 393.75 | 393.75 | 21,226 |
| 2024-02-29 | 394.79 | 395.90 | 390.05 | 391.08 | 391.08 | 16,269 |
| 2024-02-28 | 391.23 | 394.98 | 389.00 | 390.00 | 390.00 | 8,701 |
| 2024-02-27 | 398.00 | 399.90 | 385.01 | 391.22 | 391.22 | 32,083 |
| 2024-02-26 | 371.00 | 398.00 | 371.00 | 395.33 | 395.33 | 144,987 |
| 2024-02-23 | 372.95 | 385.00 | 366.28 | 379.19 | 379.19 | 32,185 |
| 2024-02-22 | 369.99 | 375.00 | 365.00 | 367.78 | 367.78 | 18,926 |
| 2024-02-21 | 371.00 | 375.00 | 365.00 | 371.44 | 371.44 | 32,516 |
| 2024-02-20 | 363.00 | 372.00 | 360.00 | 365.27 | 365.27 | 16,689 |
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.