Attock Petroleum Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 447.00 | 449.00 | 443.10 | 448.37 | 448.37 | 39,501 |
| 2024-11-13 | 446.50 | 450.00 | 445.00 | 446.00 | 446.00 | 43,147 |
| 2024-11-12 | 442.00 | 450.50 | 442.00 | 446.15 | 446.15 | 14,748 |
| 2024-11-11 | 450.00 | 453.00 | 441.00 | 446.84 | 446.84 | 17,911 |
| 2024-11-08 | 445.01 | 451.96 | 437.80 | 446.46 | 446.46 | 53,801 |
| 2024-11-07 | 443.50 | 445.99 | 440.02 | 445.00 | 445.00 | 11,626 |
| 2024-11-06 | 438.99 | 443.98 | 438.05 | 440.00 | 440.00 | 24,181 |
| 2024-11-05 | 440.97 | 440.98 | 433.43 | 437.50 | 437.50 | 31,112 |
| 2024-11-04 | 441.98 | 441.98 | 432.22 | 438.07 | 438.07 | 64,762 |
| 2024-11-01 | 445.00 | 445.00 | 433.64 | 439.27 | 439.27 | 123,702 |
| 2024-10-31 | 444.00 | 445.00 | 438.57 | 439.04 | 439.04 | 24,150 |
| 2024-10-30 | 451.99 | 459.89 | 434.10 | 438.57 | 438.57 | 28,845 |
| 2024-10-29 | 453.00 | 453.00 | 448.15 | 448.78 | 448.78 | 8,453 |
| 2024-10-28 | 463.40 | 465.00 | 450.00 | 450.67 | 450.67 | 71,093 |
| 2024-10-25 | 446.00 | 472.00 | 446.00 | 463.41 | 463.41 | 156,541 |
| 2024-10-24 | 448.00 | 460.00 | 445.00 | 445.89 | 445.89 | 68,215 |
| 2024-10-23 | 459.00 | 459.00 | 446.00 | 451.88 | 451.88 | 28,805 |
| 2024-10-22 | 463.00 | 463.00 | 446.00 | 448.72 | 448.72 | 80,159 |
| 2024-10-21 | 430.60 | 474.00 | 429.50 | 454.66 | 454.66 | 85,681 |
| 2024-10-18 | 450.15 | 456.00 | 430.00 | 435.78 | 435.78 | 70,226 |
| 2024-10-17 | 450.26 | 468.50 | 448.00 | 450.15 | 450.15 | 48,691 |
| 2024-10-16 | 441.85 | 486.04 | 441.85 | 462.81 | 462.81 | 355,552 |
| 2024-10-15 | 432.41 | 444.50 | 421.60 | 441.85 | 441.85 | 42,303 |
| 2024-10-14 | 434.85 | 435.00 | 429.50 | 432.41 | 432.41 | 27,297 |
| 2024-10-11 | 419.98 | 429.00 | 419.98 | 428.09 | 428.09 | 94,297 |
| 2024-10-10 | 419.00 | 430.05 | 412.00 | 415.28 | 415.28 | 278,989 |
| 2024-10-09 | 418.88 | 422.00 | 403.00 | 418.95 | 418.95 | 199,728 |
| 2024-10-08 | 424.97 | 434.00 | 416.10 | 427.64 | 427.64 | 91,244 |
| 2024-10-07 | 421.10 | 425.00 | 418.00 | 419.81 | 419.81 | 102,189 |
| 2024-10-04 | 415.55 | 425.15 | 415.55 | 420.20 | 420.20 | 62,546 |
| 2024-10-03 | 419.00 | 425.00 | 415.00 | 420.76 | 420.76 | 70,892 |
| 2024-10-02 | 408.01 | 418.00 | 405.11 | 415.93 | 415.93 | 29,571 |
| 2024-10-01 | 403.50 | 406.20 | 402.10 | 404.10 | 404.10 | 11,140 |
| 2024-09-30 | 406.00 | 408.00 | 399.90 | 402.00 | 402.00 | 105,314 |
| 2024-09-27 | 411.99 | 412.01 | 401.10 | 407.18 | 407.18 | 82,658 |
| 2024-09-26 | 419.90 | 420.01 | 405.00 | 409.46 | 409.46 | 32,922 |
| 2024-09-25 | 415.10 | 418.99 | 410.10 | 415.29 | 415.29 | 50,846 |
| 2024-09-24 | 415.51 | 425.03 | 410.05 | 414.89 | 414.89 | 77,121 |
| 2024-09-23 | 420.01 | 429.01 | 420.01 | 424.84 | 424.84 | 13,883 |
| 2024-09-20 | 420.97 | 433.00 | 414.00 | 423.79 | 423.79 | 66,508 |
| 2024-09-19 | 405.05 | 433.00 | 403.00 | 424.49 | 424.49 | 141,642 |
| 2024-09-18 | 399.99 | 439.70 | 371.51 | 402.99 | 402.99 | 59,094 |
| 2024-09-16 | 395.11 | 400.00 | 395.06 | 399.73 | 399.73 | 6,295 |
| 2024-09-13 | 404.00 | 404.00 | 397.00 | 397.67 | 397.67 | 7,224 |
| 2024-09-12 | 398.99 | 404.96 | 395.00 | 397.02 | 397.02 | 9,896 |
| 2024-09-11 | 413.89 | 413.89 | 391.10 | 399.24 | 399.24 | 33,693 |
| 2024-09-10 | 406.42 | 410.00 | 406.42 | 408.60 | 408.60 | 2,342 |
| 2024-09-09 | 410.02 | 413.99 | 380.11 | 406.35 | 406.35 | 13,342 |
| 2024-09-06 | 419.00 | 419.00 | 408.75 | 409.69 | 409.69 | 10,326 |
| 2024-09-05 | 419.89 | 419.89 | 412.75 | 413.89 | 413.89 | 37,825 |
| 2024-09-04 | 419.75 | 420.00 | 413.21 | 414.90 | 414.90 | 13,277 |
| 2024-09-03 | 425.59 | 426.00 | 416.00 | 416.63 | 416.63 | 18,833 |
| 2024-09-02 | 447.07 | 463.98 | 418.06 | 422.87 | 422.87 | 160,029 |
| 2024-08-30 | 451.40 | 452.89 | 440.00 | 444.88 | 444.88 | 10,536 |
| 2024-08-29 | 446.05 | 453.00 | 445.00 | 447.31 | 447.31 | 13,647 |
| 2024-08-28 | 450.00 | 453.00 | 445.00 | 445.06 | 445.06 | 28,568 |
| 2024-08-27 | 458.66 | 459.90 | 427.00 | 449.99 | 449.99 | 44,144 |
| 2024-08-26 | 459.00 | 460.00 | 413.10 | 458.66 | 458.66 | 32,564 |
| 2024-08-23 | 463.00 | 468.00 | 448.00 | 453.92 | 453.92 | 52,094 |
| 2024-08-22 | 449.90 | 469.80 | 449.10 | 459.42 | 459.42 | 54,622 |
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.