Attock Refinery Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-20	298.00	304.99	294.50	296.22	296.22	880,083
2024-02-19	288.99	299.00	285.11	297.97	297.97	707,887
2024-02-16	295.51	305.40	290.00	292.61	292.61	549,164
2024-02-15	315.00	315.00	301.11	303.85	303.85	776,438
2024-02-14	302.00	317.00	302.00	314.10	314.10	1,232,015
2024-02-13	301.00	312.40	286.14	300.81	300.81	1,856,969
2024-02-12	315.16	319.88	298.45	305.01	305.01	927,324
2024-02-09	329.50	329.60	317.00	322.64	322.64	921,106
2024-02-07	339.99	345.90	334.00	335.53	335.53	1,404,860
2024-02-06	321.01	341.00	317.00	336.90	336.90	2,981,481
2024-02-02	327.85	328.00	321.10	322.87	322.87	336,245
2024-02-01	312.00	327.86	307.00	324.29	324.29	1,104,918
2024-01-31	307.10	316.60	307.10	310.73	310.73	531,076
2024-01-30	322.05	324.50	300.01	308.55	308.55	896,913
2024-01-29	324.77	326.90	319.50	321.27	321.27	611,300
2024-01-26	328.99	332.24	322.60	324.76	324.76	684,037
2024-01-25	334.00	334.00	326.00	326.83	326.83	331,945
2024-01-24	331.20	336.25	331.00	332.76	332.76	818,929
2024-01-23	324.98	336.65	319.50	332.26	332.26	1,377,177
2024-01-22	316.01	325.00	313.25	323.17	323.17	383,354
2024-01-19	324.00	327.00	317.50	318.73	318.73	288,134
2024-01-18	326.00	326.00	313.10	322.38	322.38	726,625
2024-01-17	335.00	336.50	321.98	324.99	324.99	794,104
2024-01-16	329.56	337.00	323.05	335.41	335.41	1,145,677
2024-01-15	333.90	337.45	327.05	328.81	328.81	398,061
2024-01-12	334.00	341.53	331.60	332.72	332.72	1,064,668
2024-01-11	333.00	334.90	330.00	331.89	331.89	347,914
2024-01-10	332.88	337.25	330.50	332.09	332.09	869,160
2024-01-09	332.00	334.20	325.10	331.74	331.74	722,733
2024-01-08	336.00	336.50	328.00	329.37	329.37	658,171
2024-01-05	340.00	341.50	327.05	333.62	333.62	1,167,944
2024-01-04	332.00	341.69	330.20	338.94	338.94	1,475,957
2024-01-03	333.49	338.90	327.10	331.88	331.88	1,291,773
2024-01-02	342.99	343.00	332.00	333.58	333.58	849,091
2024-01-01	328.90	346.00	328.90	341.23	341.23	2,710,138
2023-12-29	331.15	334.00	325.50	327.47	327.47	625,921
2023-12-28	338.89	338.89	328.06	331.20	331.20	1,191,487
2023-12-27	305.00	329.12	302.00	329.06	329.06	1,151,001
2023-12-26	329.49	329.49	305.56	306.16	306.16	937,219
2023-12-22	344.11	348.43	327.51	330.34	330.34	1,770,255
2023-12-21	319.00	340.54	317.20	339.19	339.19	1,433,350
2023-12-20	315.50	321.00	304.00	316.78	316.78	1,112,279
2023-12-19	332.25	339.35	309.21	315.37	315.37	1,321,479
2023-12-18	337.00	343.49	331.99	334.21	334.21	624,505
2023-12-15	337.90	339.00	328.11	334.14	334.14	725,593
2023-12-14	329.99	338.75	322.60	335.81	335.81	2,106,370
2023-12-13	344.00	347.80	322.00	328.96	328.96	1,150,745
2023-12-12	336.11	352.00	336.11	344.58	344.58	1,672,797
2023-12-11	341.00	351.80	338.00	339.89	339.89	1,847,552
2023-12-08	363.60	366.48	358.00	360.00	360.00	2,060,895
2023-12-07	364.70	380.00	358.00	362.89	362.89	4,687,748
2023-12-06	348.25	366.00	348.00	362.24	362.24	4,332,438
2023-12-05	322.85	345.12	322.00	345.12	345.12	4,340,083
2023-12-04	317.00	326.65	317.00	321.04	321.04	2,876,293
2023-12-01	312.00	318.00	308.51	316.56	316.56	1,232,830
2023-11-30	315.55	316.50	310.00	311.71	311.71	972,948
2023-11-29	312.00	321.94	311.15	313.80	313.80	4,154,754
2023-11-28	295.00	312.00	295.00	310.86	310.86	3,423,952
2023-11-27	298.02	299.98	293.80	295.27	295.27	730,896
2023-11-24	305.99	308.48	296.00	297.38	297.38	1,188,665

← NewerPage 12 of 21 · 1,246 trading daysOlder →

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.