Attock Refinery Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-27	167.50	169.65	165.50	167.76	167.76	931,352
2023-02-24	162.90	166.89	162.05	165.86	165.86	727,310
2023-02-23	165.01	165.01	162.00	163.12	163.12	517,170
2023-02-22	164.95	165.75	163.40	165.26	165.26	698,077
2023-02-21	159.95	165.00	159.50	163.84	163.84	1,335,057
2023-02-20	161.25	164.90	158.05	158.85	158.85	1,066,648
2023-02-17	162.65	162.65	158.75	160.42	160.42	286,073
2023-02-16	164.00	166.89	161.51	162.59	162.59	853,301
2023-02-15	162.00	163.70	159.55	162.98	162.98	469,134
2023-02-14	168.00	168.00	161.75	162.44	162.44	666,703
2023-02-13	171.00	171.48	167.00	167.60	167.60	874,805
2023-02-10	172.00	173.88	169.00	170.72	170.72	1,215,669
2023-02-09	168.00	178.00	168.00	174.99	174.99	3,785,795
2023-02-08	166.96	170.50	166.10	167.43	167.43	1,665,653
2023-02-07	169.00	169.98	166.00	166.67	166.67	991,994
2023-02-06	167.51	169.00	166.00	168.15	168.15	1,476,227
2023-02-03	170.00	170.00	165.55	166.68	166.68	612,146
2023-02-02	169.98	170.75	168.02	169.37	169.37	726,399
2023-02-01	168.97	172.48	167.55	169.42	169.42	888,634
2023-01-31	173.20	173.70	168.58	169.03	169.03	1,385,394
2023-01-30	170.99	175.00	166.71	172.66	172.66	2,810,046
2023-01-27	171.00	171.88	165.60	168.20	168.20	1,983,326
2023-01-26	164.50	168.31	163.00	168.31	168.31	2,377,560
2023-01-25	152.89	159.25	152.50	156.57	156.57	1,233,210
2023-01-24	150.00	152.99	148.75	151.84	151.84	981,498
2023-01-23	150.00	150.00	144.40	148.13	148.13	464,529
2023-01-20	153.70	154.40	148.00	149.61	149.61	550,603
2023-01-19	153.00	156.00	151.49	152.71	152.71	1,266,262
2023-01-18	149.75	153.29	145.11	151.37	151.37	1,072,811
2023-01-17	156.50	158.20	147.30	149.11	149.11	1,118,487
2023-01-16	162.50	162.96	155.10	156.30	156.30	768,178
2023-01-13	164.90	165.00	161.52	162.97	162.97	1,078,443
2023-01-12	167.50	171.90	166.00	167.27	167.27	2,665,635
2023-01-11	167.90	169.25	164.50	168.07	168.07	2,606,690
2023-01-10	172.00	173.00	165.75	166.50	166.50	1,647,619
2023-01-09	161.49	172.00	160.10	166.37	166.37	3,298,052
2023-01-06	154.00	162.15	153.50	161.87	161.87	3,436,559
2023-01-05	150.20	151.90	148.75	150.84	150.84	590,479
2023-01-04	152.80	154.01	149.57	150.04	150.04	818,664
2023-01-03	152.00	153.24	149.10	151.23	151.23	1,089,664
2023-01-02	144.00	153.60	142.50	151.82	151.82	2,531,910
2022-12-30	140.25	145.88	140.25	143.56	143.56	1,370,554
2022-12-29	136.99	141.50	136.10	140.16	140.16	744,864
2022-12-28	139.88	140.70	135.05	136.09	136.09	840,490
2022-12-27	141.89	142.42	138.65	139.49	139.49	1,076,755
2022-12-26	131.01	140.31	131.01	139.99	139.99	1,638,862
2022-12-23	131.00	132.98	128.00	130.53	130.53	1,016,103
2022-12-22	124.00	132.26	122.00	131.83	131.83	1,999,825
2022-12-21	130.00	132.70	122.60	123.04	123.04	1,528,750
2022-12-20	142.20	143.50	132.54	132.54	132.54	1,029,105
2022-12-19	146.00	146.00	141.06	143.28	143.28	697,738
2022-12-16	149.23	149.23	144.00	145.41	145.41	696,242
2022-12-15	154.30	154.49	148.16	149.21	149.21	393,880
2022-12-14	154.01	155.50	152.50	153.34	153.34	322,983
2022-12-13	155.00	158.80	154.25	155.08	155.08	1,015,702
2022-12-12	160.00	160.00	153.32	154.25	154.25	333,983
2022-12-09	158.00	159.97	157.40	159.22	159.22	367,362
2022-12-08	162.70	162.70	158.00	158.33	158.33	331,184
2022-12-07	160.65	163.12	160.60	161.31	161.31	665,234
2022-12-06	161.50	163.00	157.02	160.07	160.07	331,203

← NewerPage 16 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.