Attock Refinery Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 348.00 | 356.00 | 347.00 | 349.83 | 349.83 | 512,858 |
| 2024-08-20 | 344.16 | 349.40 | 343.01 | 345.45 | 345.45 | 203,212 |
| 2024-08-19 | 346.00 | 349.50 | 342.26 | 343.43 | 343.43 | 266,190 |
| 2024-08-16 | 349.89 | 353.74 | 343.90 | 345.58 | 345.58 | 1,078,215 |
| 2024-08-15 | 348.00 | 354.00 | 345.10 | 347.33 | 347.33 | 641,927 |
| 2024-08-13 | 348.20 | 349.97 | 345.00 | 346.08 | 346.08 | 259,319 |
| 2024-08-12 | 355.00 | 359.00 | 345.00 | 348.34 | 348.34 | 842,029 |
| 2024-08-09 | 359.99 | 360.90 | 350.05 | 353.20 | 353.20 | 600,207 |
| 2024-08-08 | 353.00 | 360.00 | 350.60 | 357.72 | 357.72 | 1,067,820 |
| 2024-08-07 | 352.00 | 361.40 | 349.50 | 354.15 | 354.15 | 1,898,955 |
| 2024-08-06 | 355.99 | 361.50 | 349.88 | 350.91 | 350.91 | 616,326 |
| 2024-08-05 | 366.99 | 368.99 | 349.00 | 354.53 | 354.53 | 2,407,903 |
| 2024-08-02 | 341.00 | 373.50 | 340.50 | 370.61 | 370.61 | 4,956,835 |
| 2024-08-01 | 340.05 | 342.40 | 336.51 | 340.37 | 340.37 | 266,250 |
| 2024-07-31 | 346.00 | 349.80 | 336.00 | 338.93 | 338.93 | 603,324 |
| 2024-07-30 | 351.80 | 352.00 | 343.26 | 344.22 | 344.22 | 361,499 |
| 2024-07-29 | 345.90 | 351.88 | 344.00 | 349.38 | 349.38 | 946,569 |
| 2024-07-26 | 348.00 | 350.99 | 342.00 | 345.56 | 345.56 | 593,522 |
| 2024-07-25 | 352.00 | 363.90 | 347.10 | 349.58 | 349.58 | 1,596,734 |
| 2024-07-24 | 348.00 | 351.50 | 345.11 | 346.49 | 346.49 | 383,084 |
| 2024-07-23 | 347.02 | 350.99 | 344.02 | 347.10 | 347.10 | 456,728 |
| 2024-07-22 | 351.50 | 352.90 | 339.04 | 344.21 | 344.21 | 740,165 |
| 2024-07-19 | 365.00 | 365.00 | 350.49 | 351.95 | 351.95 | 724,454 |
| 2024-07-18 | 360.01 | 365.04 | 357.10 | 361.24 | 361.24 | 896,331 |
| 2024-07-15 | 370.00 | 370.00 | 359.05 | 359.95 | 359.95 | 737,151 |
| 2024-07-12 | 368.34 | 369.98 | 354.00 | 362.57 | 362.57 | 596,486 |
| 2024-07-11 | 365.00 | 371.90 | 363.00 | 368.34 | 368.34 | 797,315 |
| 2024-07-10 | 370.01 | 374.75 | 364.00 | 365.27 | 365.27 | 1,027,020 |
| 2024-07-09 | 382.00 | 386.50 | 370.11 | 372.22 | 372.22 | 2,465,457 |
| 2024-07-08 | 360.00 | 381.20 | 355.01 | 377.32 | 377.32 | 2,676,319 |
| 2024-07-05 | 351.00 | 362.75 | 349.77 | 356.32 | 356.32 | 1,984,044 |
| 2024-07-04 | 347.90 | 353.90 | 344.05 | 349.77 | 349.77 | 983,347 |
| 2024-07-03 | 345.00 | 350.90 | 343.00 | 345.46 | 345.46 | 1,168,787 |
| 2024-07-02 | 352.99 | 354.00 | 341.50 | 344.53 | 344.53 | 1,024,218 |
| 2024-07-01 | 351.69 | 355.75 | 348.20 | 351.89 | 351.89 | 180,202 |
| 2024-06-28 | 350.50 | 356.30 | 348.06 | 351.59 | 351.59 | 410,379 |
| 2024-06-27 | 354.00 | 354.88 | 349.00 | 352.03 | 352.03 | 301,006 |
| 2024-06-26 | 364.50 | 364.50 | 351.50 | 352.72 | 352.72 | 510,172 |
| 2024-06-25 | 363.00 | 363.00 | 359.50 | 360.06 | 360.06 | 281,091 |
| 2024-06-24 | 370.00 | 370.49 | 360.01 | 361.32 | 361.32 | 515,480 |
| 2024-06-21 | 359.16 | 371.48 | 359.16 | 365.23 | 365.23 | 805,781 |
| 2024-06-20 | 364.95 | 366.89 | 358.03 | 358.64 | 358.64 | 322,909 |
| 2024-06-14 | 369.50 | 369.50 | 359.00 | 361.47 | 361.47 | 664,743 |
| 2024-06-13 | 350.00 | 372.50 | 350.00 | 369.68 | 369.68 | 995,605 |
| 2024-06-12 | 346.13 | 354.00 | 345.07 | 348.83 | 348.83 | 245,814 |
| 2024-06-11 | 359.99 | 359.99 | 345.00 | 346.19 | 346.19 | 428,515 |
| 2024-06-10 | 354.10 | 361.00 | 350.51 | 353.85 | 353.85 | 283,163 |
| 2024-06-07 | 361.98 | 364.24 | 347.00 | 354.54 | 354.54 | 561,642 |
| 2024-06-06 | 371.50 | 374.95 | 358.00 | 361.25 | 361.25 | 776,951 |
| 2024-06-05 | 372.80 | 376.99 | 370.00 | 370.28 | 370.28 | 302,779 |
| 2024-06-04 | 377.03 | 382.50 | 373.22 | 375.02 | 375.02 | 593,786 |
| 2024-06-03 | 381.50 | 385.00 | 377.10 | 377.96 | 377.96 | 613,522 |
| 2024-05-31 | 381.00 | 383.99 | 378.26 | 379.68 | 379.68 | 756,209 |
| 2024-05-30 | 378.07 | 383.00 | 373.95 | 380.64 | 380.64 | 653,757 |
| 2024-05-29 | 386.00 | 388.12 | 379.25 | 380.57 | 380.57 | 439,883 |
| 2024-05-27 | 386.25 | 391.40 | 385.00 | 387.05 | 387.05 | 924,757 |
| 2024-05-24 | 377.00 | 388.25 | 377.00 | 385.38 | 385.38 | 920,843 |
| 2024-05-23 | 378.50 | 381.00 | 374.07 | 377.02 | 377.02 | 483,713 |
| 2024-05-22 | 387.98 | 392.10 | 375.50 | 377.82 | 377.82 | 985,370 |
| 2024-05-21 | 393.80 | 394.90 | 385.11 | 386.18 | 386.18 | 253,611 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-12 | 15.0000 PKR |
| 2026-03-06 | 2.5000 PKR |
| 2025-10-17 | 5.0000 PKR |
| 2025-02-06 | 5.0000 PKR |
| 2024-10-09 | 12.5000 PKR |
| 2024-02-15 | 2.5000 PKR |
| 2023-09-28 | 12.5000 PKR |
| 2022-09-12 | 10.0000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.