Attock Refinery Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-20 | 396.50 | 396.50 | 387.05 | 392.01 | 392.01 | 501,100 |
| 2024-05-17 | 383.55 | 393.95 | 383.50 | 392.33 | 392.33 | 953,299 |
| 2024-05-16 | 389.00 | 391.00 | 383.00 | 384.84 | 384.84 | 339,547 |
| 2024-05-15 | 396.85 | 396.85 | 388.00 | 389.06 | 389.06 | 709,765 |
| 2024-05-14 | 393.99 | 399.00 | 390.23 | 393.67 | 393.67 | 626,459 |
| 2024-05-13 | 386.34 | 395.00 | 384.00 | 390.54 | 390.54 | 660,740 |
| 2024-05-10 | 391.98 | 393.52 | 385.51 | 386.34 | 386.34 | 524,270 |
| 2024-05-09 | 393.90 | 394.00 | 387.00 | 388.52 | 388.52 | 331,770 |
| 2024-05-08 | 394.50 | 399.00 | 385.11 | 389.05 | 389.05 | 695,383 |
| 2024-05-07 | 396.99 | 401.00 | 392.00 | 393.08 | 393.08 | 1,273,855 |
| 2024-05-06 | 392.00 | 402.47 | 392.00 | 395.82 | 395.82 | 1,461,008 |
| 2024-05-03 | 384.00 | 396.90 | 383.00 | 391.75 | 391.75 | 1,604,495 |
| 2024-05-02 | 395.97 | 395.97 | 379.99 | 384.00 | 384.00 | 1,151,309 |
| 2024-04-30 | 394.65 | 403.00 | 390.20 | 392.46 | 392.46 | 1,214,754 |
| 2024-04-29 | 406.01 | 408.53 | 395.10 | 396.82 | 396.82 | 1,417,724 |
| 2024-04-26 | 402.50 | 413.00 | 401.50 | 407.27 | 407.27 | 1,242,101 |
| 2024-04-25 | 407.00 | 417.00 | 405.00 | 405.51 | 405.51 | 2,203,105 |
| 2024-04-24 | 410.00 | 411.50 | 400.00 | 407.16 | 407.16 | 1,126,197 |
| 2024-04-23 | 411.50 | 413.00 | 407.00 | 409.94 | 409.94 | 1,482,571 |
| 2024-04-22 | 415.00 | 422.99 | 400.00 | 409.79 | 409.79 | 4,430,109 |
| 2024-04-19 | 399.99 | 422.25 | 394.00 | 418.88 | 418.88 | 6,915,581 |
| 2024-04-18 | 393.11 | 405.00 | 389.13 | 400.62 | 400.62 | 1,897,313 |
| 2024-04-17 | 395.00 | 402.45 | 390.55 | 391.97 | 391.97 | 1,550,771 |
| 2024-04-16 | 402.50 | 404.98 | 392.81 | 394.84 | 394.84 | 1,468,933 |
| 2024-04-15 | 390.01 | 403.90 | 390.01 | 399.98 | 399.98 | 1,565,552 |
| 2024-04-09 | 398.10 | 401.00 | 388.00 | 394.82 | 394.82 | 752,878 |
| 2024-04-08 | 398.98 | 403.89 | 393.98 | 398.24 | 398.24 | 1,732,942 |
| 2024-04-04 | 394.90 | 409.00 | 392.16 | 396.85 | 396.85 | 2,889,044 |
| 2024-04-03 | 387.01 | 395.00 | 387.01 | 391.71 | 391.71 | 895,657 |
| 2024-04-02 | 388.25 | 396.00 | 384.20 | 389.27 | 389.27 | 818,861 |
| 2024-04-01 | 388.90 | 398.00 | 385.95 | 388.24 | 388.24 | 1,035,396 |
| 2024-03-29 | 379.00 | 388.49 | 378.00 | 384.78 | 384.78 | 1,792,032 |
| 2024-03-28 | 362.21 | 379.00 | 362.21 | 376.98 | 376.98 | 2,178,109 |
| 2024-03-27 | 362.00 | 366.77 | 361.00 | 363.02 | 363.02 | 516,521 |
| 2024-03-26 | 363.99 | 366.00 | 361.22 | 362.61 | 362.61 | 531,137 |
| 2024-03-25 | 365.00 | 367.00 | 362.55 | 363.17 | 363.17 | 494,705 |
| 2024-03-22 | 364.00 | 366.80 | 359.25 | 364.38 | 364.38 | 851,420 |
| 2024-03-21 | 364.91 | 370.99 | 356.01 | 361.78 | 361.78 | 1,915,337 |
| 2024-03-20 | 359.60 | 368.00 | 359.01 | 361.74 | 361.74 | 1,787,042 |
| 2024-03-19 | 355.00 | 361.50 | 354.00 | 357.64 | 357.64 | 965,458 |
| 2024-03-18 | 358.10 | 359.99 | 352.00 | 355.31 | 355.31 | 1,051,127 |
| 2024-03-15 | 363.50 | 365.78 | 354.65 | 357.35 | 357.35 | 914,146 |
| 2024-03-14 | 345.00 | 362.91 | 343.05 | 362.07 | 362.07 | 1,801,268 |
| 2024-03-13 | 350.00 | 356.50 | 331.00 | 337.59 | 337.59 | 1,141,236 |
| 2024-03-12 | 372.00 | 372.00 | 344.50 | 346.66 | 346.66 | 1,162,940 |
| 2024-03-11 | 371.95 | 379.20 | 369.50 | 370.99 | 370.99 | 2,647,668 |
| 2024-03-08 | 367.00 | 378.00 | 366.15 | 372.96 | 372.96 | 3,184,961 |
| 2024-03-07 | 370.00 | 370.00 | 361.50 | 367.08 | 367.08 | 1,486,721 |
| 2024-03-06 | 369.00 | 380.90 | 365.70 | 368.21 | 368.21 | 5,245,173 |
| 2024-03-05 | 358.00 | 377.45 | 347.50 | 372.62 | 372.62 | 4,707,225 |
| 2024-03-04 | 352.00 | 357.99 | 350.63 | 355.92 | 355.92 | 1,609,128 |
| 2024-03-01 | 340.00 | 355.00 | 340.00 | 350.35 | 350.35 | 2,852,208 |
| 2024-02-29 | 336.99 | 347.98 | 336.00 | 341.47 | 341.47 | 1,902,180 |
| 2024-02-28 | 320.11 | 342.45 | 320.11 | 335.18 | 335.18 | 3,691,405 |
| 2024-02-27 | 326.48 | 331.00 | 321.15 | 324.53 | 324.53 | 1,029,634 |
| 2024-02-26 | 316.40 | 332.96 | 316.40 | 324.38 | 324.38 | 1,747,789 |
| 2024-02-23 | 309.95 | 315.01 | 307.00 | 313.34 | 313.34 | 728,846 |
| 2024-02-22 | 310.80 | 315.00 | 308.50 | 309.59 | 309.59 | 1,150,265 |
| 2024-02-21 | 305.00 | 312.00 | 301.61 | 310.41 | 310.41 | 994,568 |
| 2024-02-20 | 298.00 | 304.99 | 294.50 | 296.22 | 296.22 | 880,083 |
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.