Attock Refinery Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	298.00	309.40	298.00	304.20	304.20	2,943,804
2023-11-22	296.05	299.70	296.05	297.31	297.31	627,158
2023-11-21	298.00	302.49	296.00	296.52	296.52	1,131,307
2023-11-20	298.00	303.30	294.00	297.09	297.09	1,075,114
2023-11-17	304.01	305.60	297.11	298.60	298.60	1,207,640
2023-11-16	311.14	314.44	303.01	305.72	305.72	2,986,395
2023-11-15	294.05	311.85	290.00	306.83	306.83	4,152,913
2023-11-14	292.42	294.90	286.57	293.12	293.12	1,128,260
2023-11-13	295.00	297.49	291.01	292.42	292.42	984,807
2023-11-10	289.00	298.00	288.26	294.62	294.62	2,077,004
2023-11-08	280.10	291.95	280.10	289.90	289.90	2,287,648
2023-11-07	297.11	297.50	279.00	282.31	282.31	1,294,046
2023-11-06	298.00	300.50	294.00	294.83	294.83	1,259,952
2023-11-03	293.99	298.00	290.99	296.46	296.46	1,867,171
2023-11-02	296.47	297.00	291.05	293.12	293.12	2,288,999
2023-11-01	303.99	307.50	295.01	296.10	296.10	4,344,914
2023-10-31	284.39	304.78	282.16	299.39	299.39	5,671,101
2023-10-30	281.99	284.70	281.10	283.52	283.52	752,034
2023-10-27	280.06	284.70	279.10	281.32	281.32	945,998
2023-10-26	284.00	284.99	280.05	280.81	280.81	551,961
2023-10-25	285.80	286.62	283.00	283.35	283.35	860,336
2023-10-24	282.03	287.00	279.00	284.64	284.64	2,934,856
2023-10-23	288.11	288.40	282.01	282.38	282.38	1,070,876
2023-10-20	288.74	293.20	286.00	287.25	287.25	2,384,647
2023-10-19	283.40	287.94	282.40	286.73	286.73	1,387,387
2023-10-18	283.60	287.00	281.00	283.48	283.48	1,784,562
2023-10-17	288.00	289.80	282.60	283.57	283.57	1,399,817
2023-10-16	289.00	293.50	282.10	286.29	286.29	2,006,732
2023-10-13	292.10	298.75	287.90	288.72	288.72	2,019,042
2023-10-12	287.00	296.70	283.00	292.39	292.39	2,782,032
2023-10-11	290.00	295.00	285.30	286.37	286.37	2,478,661
2023-10-10	265.07	284.95	262.60	284.95	284.95	4,905,886
2023-10-09	256.89	268.80	256.00	265.07	265.07	2,426,134
2023-10-06	257.37	259.00	255.50	257.97	257.97	501,101
2023-10-05	259.88	260.80	255.60	257.54	257.54	1,175,927
2023-10-04	257.00	262.05	254.10	259.53	259.53	2,118,205
2023-10-03	261.01	262.99	254.11	255.46	255.46	1,648,796
2023-10-02	255.50	261.87	255.50	259.97	259.97	1,963,454
2023-09-28	252.00	258.00	251.00	254.54	254.54	1,637,188
2023-09-27	266.00	268.00	261.15	262.39	262.39	1,464,283
2023-09-26	255.75	270.60	254.80	265.69	265.69	3,644,476
2023-09-25	251.00	256.75	250.50	254.57	254.57	1,149,447
2023-09-22	253.00	254.60	250.44	251.80	251.80	1,601,665
2023-09-21	243.70	251.90	242.11	248.19	248.19	1,131,864
2023-09-20	245.30	246.10	242.25	243.42	243.42	380,312
2023-09-19	245.14	247.40	244.04	245.28	245.28	837,987
2023-09-18	243.85	245.15	240.03	243.90	243.90	1,097,174
2023-09-15	246.25	247.00	241.90	242.42	242.42	1,092,173
2023-09-14	239.00	240.05	237.50	239.42	239.42	292,453
2023-09-13	237.89	240.50	237.50	238.02	238.02	856,971
2023-09-12	236.00	237.90	236.00	236.96	236.96	481,346
2023-09-11	237.30	239.00	236.20	237.60	237.60	907,460
2023-09-08	236.40	239.40	234.00	237.38	237.38	1,766,549
2023-09-07	236.10	243.50	231.99	235.85	235.85	2,994,271
2023-09-06	229.02	237.38	226.52	236.05	236.05	1,772,704
2023-09-05	236.00	239.00	227.60	228.86	228.86	1,753,698
2023-09-04	224.47	236.78	223.00	235.07	235.07	2,908,934
2023-09-01	220.00	222.98	216.01	221.67	221.67	1,126,416
2023-08-31	231.50	232.51	214.37	219.08	219.08	2,876,273
2023-08-30	235.25	239.35	231.00	231.75	231.75	1,698,293

← NewerPage 13 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.