Attock Refinery Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	240.00	244.70	232.00	237.17	237.17	3,181,144
2023-08-28	238.98	241.39	237.00	239.30	239.30	1,065,098
2023-08-25	244.00	244.80	236.50	238.55	238.55	1,333,464
2023-08-24	246.60	248.75	243.70	244.96	244.96	1,666,709
2023-08-23	244.50	246.98	242.00	244.76	244.76	2,127,511
2023-08-22	243.02	246.30	241.60	243.64	243.64	826,587
2023-08-21	247.50	251.50	243.50	244.13	244.13	2,241,756
2023-08-18	256.80	261.88	248.01	249.62	249.62	3,060,628
2023-08-17	239.00	255.89	236.05	253.73	253.73	3,940,105
2023-08-16	241.50	244.44	237.99	239.28	239.28	830,445
2023-08-15	242.51	247.02	240.03	241.58	241.58	1,296,070
2023-08-11	245.00	249.00	241.00	242.94	242.94	1,686,742
2023-08-10	246.15	255.89	239.00	243.54	243.54	3,877,493
2023-08-09	241.20	248.55	237.99	244.46	244.46	3,021,066
2023-08-08	259.80	259.80	241.70	243.27	243.27	4,030,226
2023-08-07	266.48	275.00	254.00	261.30	261.30	6,010,784
2023-08-04	255.79	264.80	247.50	262.51	262.51	4,904,398
2023-08-03	257.00	262.80	251.15	253.74	253.74	2,517,482
2023-08-02	245.00	259.00	242.00	255.12	255.12	3,975,350
2023-08-01	236.90	247.50	233.02	242.46	242.46	3,571,101
2023-07-31	230.00	238.20	229.00	234.81	234.81	2,283,038
2023-07-27	227.00	230.55	223.00	228.51	228.51	2,574,698
2023-07-26	213.50	229.17	212.02	225.45	225.45	4,166,210
2023-07-25	213.25	215.86	212.00	213.18	213.18	1,513,300
2023-07-24	207.00	214.50	204.00	212.08	212.08	1,753,480
2023-07-21	208.02	210.50	205.55	206.46	206.46	935,905
2023-07-20	203.00	208.60	202.00	207.12	207.12	1,669,406
2023-07-19	204.95	206.98	201.39	202.38	202.38	983,139
2023-07-18	207.00	207.05	201.61	204.51	204.51	789,530
2023-07-17	208.01	209.50	205.00	206.94	206.94	699,156
2023-07-14	210.50	211.50	207.45	207.83	207.83	544,736
2023-07-13	214.90	217.50	209.05	210.45	210.45	2,638,894
2023-07-12	213.02	213.75	209.02	210.41	210.41	1,327,025
2023-07-11	212.99	217.70	209.23	212.21	212.21	4,287,310
2023-07-10	202.26	215.27	202.11	213.45	213.45	3,433,059
2023-07-07	199.40	204.74	196.00	202.20	202.20	1,467,739
2023-07-06	208.50	208.50	196.75	199.40	199.40	1,903,306
2023-07-05	198.34	211.50	198.00	205.73	205.73	4,849,074
2023-07-04	183.97	198.34	180.80	198.34	198.34	6,012,847
2023-07-03	181.99	184.50	180.10	184.50	184.50	868,333
2023-06-27	172.99	173.50	170.99	171.63	171.63	326,048
2023-06-26	168.49	174.74	167.89	173.05	173.05	548,560
2023-06-23	164.45	166.30	163.00	165.34	165.34	341,468
2023-06-22	162.75	164.55	162.11	163.41	163.41	174,920
2023-06-21	165.64	167.20	162.50	162.79	162.79	91,425
2023-06-20	169.49	169.49	164.00	165.64	165.64	249,334
2023-06-19	171.75	172.49	167.17	167.78	167.78	443,853
2023-06-16	171.00	172.60	170.50	171.61	171.61	387,822
2023-06-15	170.50	171.25	169.60	170.22	170.22	671,080
2023-06-14	170.20	171.49	169.75	170.58	170.58	393,263
2023-06-13	172.95	174.00	169.51	169.93	169.93	580,435
2023-06-12	172.48	173.70	170.03	172.26	172.26	643,762
2023-06-09	169.75	170.70	169.00	170.15	170.15	215,461
2023-06-08	172.50	174.99	168.12	169.34	169.34	884,039
2023-06-07	175.00	175.48	171.50	172.02	172.02	919,629
2023-06-06	167.25	176.75	167.25	175.78	175.78	2,875,888
2023-06-05	165.98	168.40	164.55	167.84	167.84	507,078
2023-06-02	166.70	166.70	164.13	164.85	164.85	48,799
2023-06-01	166.99	166.99	165.00	165.79	165.79	178,054
2023-05-31	166.91	168.70	164.70	165.10	165.10	260,774

← NewerPage 14 of 21 · 1,243 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.