Attock Refinery Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	163.90	167.00	163.13	165.99	165.99	320,721
2023-05-29	163.90	165.48	160.00	162.97	162.97	487,571
2023-05-26	169.44	169.80	162.00	162.89	162.89	777,796
2023-05-25	169.11	170.88	168.21	168.49	168.49	260,565
2023-05-24	169.26	169.51	167.80	168.16	168.16	135,116
2023-05-23	169.40	169.75	167.72	168.33	168.33	181,328
2023-05-22	169.00	169.84	167.70	168.11	168.11	112,273
2023-05-19	169.11	170.00	168.00	169.67	169.67	230,306
2023-05-18	170.48	172.20	168.05	168.88	150.08	653,544
2023-05-17	169.00	170.25	168.26	168.91	150.10	221,573
2023-05-16	169.60	169.60	168.50	168.89	168.89	183,647
2023-05-15	169.77	169.77	166.44	167.93	167.93	252,930
2023-05-12	169.25	170.50	168.48	169.24	169.24	401,534
2023-05-11	168.50	170.00	168.50	168.70	168.70	144,832
2023-05-10	167.00	169.99	167.00	167.81	167.81	384,021
2023-05-09	169.50	170.68	166.73	168.46	168.46	797,559
2023-05-08	170.25	173.49	169.71	170.19	170.19	1,152,031
2023-05-05	167.96	170.50	167.96	170.00	170.00	390,774
2023-05-04	169.11	171.87	168.00	168.85	168.85	699,962
2023-05-03	172.00	172.95	168.05	169.40	169.40	956,786
2023-05-02	177.00	177.00	171.20	171.59	171.59	1,628,825
2023-04-28	174.99	179.79	172.88	176.79	176.79	3,994,117
2023-04-27	176.20	179.80	173.19	174.01	174.01	1,878,842
2023-04-26	174.11	181.25	173.50	177.28	177.28	2,729,443
2023-04-20	171.25	175.25	171.25	174.17	174.17	678,977
2023-04-19	172.19	172.19	171.50	171.92	171.92	135,335
2023-04-18	171.20	172.25	171.00	171.80	171.80	68,107
2023-04-17	173.00	173.39	171.60	171.92	171.92	103,655
2023-04-13	172.00	173.00	171.10	172.37	172.37	425,896
2023-04-12	171.85	172.40	171.00	171.43	171.43	194,126
2023-04-11	171.85	171.85	170.30	171.23	171.23	220,802
2023-04-10	171.91	171.95	170.50	170.98	170.98	118,965
2023-04-07	172.48	172.70	170.20	170.93	170.93	173,111
2023-04-06	172.00	172.49	170.75	172.14	172.14	635,458
2023-04-05	171.49	172.00	169.51	171.02	171.02	302,174
2023-04-04	169.25	170.50	168.11	170.12	170.12	178,145
2023-04-03	170.00	170.80	169.06	169.89	169.89	206,292
2023-03-31	169.07	170.68	168.02	170.25	170.25	253,993
2023-03-30	169.90	170.44	167.27	169.07	169.07	253,149
2023-03-29	169.70	169.99	168.05	169.46	169.46	334,075
2023-03-28	166.25	169.05	166.25	168.01	168.01	224,927
2023-03-27	166.90	166.98	165.45	165.74	165.74	208,769
2023-03-24	166.87	168.50	165.72	166.35	166.35	367,112
2023-03-22	170.85	170.85	166.50	167.18	167.18	466,125
2023-03-21	169.40	170.98	168.67	170.18	170.18	450,336
2023-03-20	169.49	171.20	168.53	169.03	169.03	575,472
2023-03-17	170.02	170.40	168.51	169.39	169.39	344,051
2023-03-16	171.40	173.40	169.00	169.70	169.70	1,422,869
2023-03-15	167.00	169.00	166.30	168.20	168.20	705,270
2023-03-14	168.01	169.39	166.52	167.67	167.67	944,396
2023-03-13	172.50	173.32	168.01	168.54	168.54	887,702
2023-03-10	173.99	174.50	171.00	171.94	171.94	1,911,953
2023-03-09	166.99	174.90	166.70	172.78	172.78	3,196,178
2023-03-08	166.45	167.72	165.06	166.16	166.16	627,048
2023-03-07	166.99	167.10	164.55	165.19	165.19	527,688
2023-03-06	169.97	171.87	165.31	166.10	166.10	2,139,841
2023-03-03	158.25	168.65	158.20	168.32	168.32	1,838,622
2023-03-02	162.70	164.00	159.49	160.37	160.37	413,784
2023-03-01	161.00	163.70	157.80	162.62	162.62	1,022,284
2023-02-28	169.75	170.98	160.50	161.20	161.20	1,810,959

← NewerPage 15 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.