Attock Petroleum Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-17 | 301.15 | 302.31 | 301.00 | 301.87 | 159.56 | 2,625 |
| 2021-12-16 | 310.29 | 313.99 | 304.00 | 305.99 | 161.74 | 16,125 |
| 2021-12-15 | 300.10 | 312.00 | 300.10 | 310.29 | 164.01 | 33,875 |
| 2021-12-14 | 301.00 | 304.00 | 296.05 | 298.46 | 157.76 | 83,625 |
| 2021-12-13 | 296.00 | 299.85 | 296.00 | 296.52 | 156.73 | 4,000 |
| 2021-12-10 | 296.50 | 299.88 | 296.00 | 299.88 | 158.51 | 7,500 |
| 2021-12-09 | 297.40 | 299.89 | 296.80 | 297.00 | 156.99 | 11,125 |
| 2021-12-08 | 306.50 | 306.50 | 297.50 | 299.80 | 158.47 | 7,125 |
| 2021-12-07 | 300.90 | 301.00 | 297.00 | 300.00 | 158.57 | 20,875 |
| 2021-12-06 | 300.00 | 300.00 | 296.00 | 296.50 | 156.72 | 5,125 |
| 2021-12-03 | 298.50 | 300.00 | 296.00 | 299.08 | 158.09 | 15,625 |
| 2021-12-02 | 309.99 | 311.00 | 297.13 | 299.90 | 158.52 | 48,000 |
| 2021-12-01 | 308.50 | 310.00 | 303.01 | 310.00 | 163.86 | 2,375 |
| 2021-11-30 | 310.00 | 310.00 | 300.00 | 302.74 | 160.02 | 30,125 |
| 2021-11-29 | 305.10 | 311.75 | 305.10 | 309.58 | 163.64 | 20,625 |
| 2021-11-26 | 310.50 | 311.10 | 308.00 | 309.83 | 163.77 | 8,875 |
| 2021-11-25 | 314.99 | 316.99 | 310.00 | 310.16 | 163.94 | 39,000 |
| 2021-11-24 | 307.13 | 318.00 | 307.13 | 316.99 | 167.55 | 2,750 |
| 2021-11-23 | 314.99 | 319.00 | 312.00 | 313.50 | 165.71 | 8,625 |
| 2021-11-22 | 312.60 | 317.00 | 310.00 | 311.32 | 164.56 | 14,875 |
| 2021-11-19 | 315.00 | 315.10 | 315.00 | 315.10 | 166.55 | 875 |
| 2021-11-18 | 315.00 | 318.00 | 314.60 | 315.00 | 166.50 | 1,750 |
| 2021-11-17 | 317.10 | 317.10 | 313.05 | 315.00 | 166.50 | 15,875 |
| 2021-11-16 | 318.50 | 318.50 | 316.00 | 318.10 | 168.14 | 6,625 |
| 2021-11-15 | 312.00 | 316.00 | 312.00 | 314.13 | 166.04 | 2,000 |
| 2021-11-12 | 315.00 | 315.00 | 312.10 | 315.00 | 166.50 | 5,750 |
| 2021-11-11 | 316.43 | 320.99 | 314.90 | 315.39 | 166.71 | 9,125 |
| 2021-11-10 | 320.00 | 320.00 | 316.25 | 317.07 | 167.60 | 28,750 |
| 2021-11-09 | 324.00 | 325.00 | 317.00 | 317.73 | 167.94 | 56,250 |
| 2021-11-08 | 324.84 | 327.00 | 324.00 | 324.40 | 171.47 | 9,500 |
| 2021-11-05 | 328.50 | 328.50 | 324.00 | 324.83 | 171.70 | 5,000 |
| 2021-11-04 | 325.01 | 325.01 | 322.57 | 323.45 | 170.97 | 4,875 |
| 2021-11-03 | 325.05 | 328.87 | 325.01 | 325.20 | 171.89 | 4,750 |
| 2021-11-02 | 328.01 | 331.00 | 326.00 | 326.07 | 172.35 | 47,750 |
| 2021-11-01 | 328.01 | 333.00 | 328.00 | 330.24 | 174.56 | 65,375 |
| 2021-10-29 | 329.50 | 330.00 | 326.00 | 330.00 | 174.43 | 72,750 |
| 2021-10-28 | 327.00 | 334.00 | 327.00 | 329.50 | 174.17 | 38,250 |
| 2021-10-27 | 323.35 | 327.50 | 323.05 | 327.50 | 173.11 | 1,875 |
| 2021-10-26 | 326.00 | 326.40 | 323.00 | 323.00 | 170.73 | 7,375 |
| 2021-10-25 | 326.50 | 330.00 | 325.00 | 326.05 | 172.34 | 6,375 |
| 2021-10-22 | 323.90 | 331.00 | 323.90 | 329.77 | 174.31 | 25,750 |
| 2021-10-21 | 320.00 | 330.00 | 316.11 | 327.45 | 173.08 | 103,125 |
| 2021-10-20 | 310.00 | 323.81 | 310.00 | 320.30 | 169.30 | 44,375 |
| 2021-10-18 | 312.30 | 315.00 | 309.20 | 310.00 | 163.86 | 25,625 |
| 2021-10-15 | 312.10 | 325.00 | 310.50 | 312.25 | 165.05 | 64,875 |
| 2021-10-14 | 295.50 | 317.12 | 293.00 | 315.07 | 166.54 | 96,250 |
← NewerPage 21 of 21 · 1,246 trading days
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.