Attock Refinery Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	167.00	167.01	160.26	161.25	161.25	588,214
2022-12-02	167.00	167.00	162.10	165.71	165.71	408,226
2022-12-01	165.99	169.43	165.51	166.36	166.36	753,462
2022-11-30	167.80	167.80	165.25	165.54	165.54	331,559
2022-11-29	167.00	168.25	166.10	167.40	167.40	567,921
2022-11-28	167.01	169.50	164.02	165.62	165.62	796,136
2022-11-25	173.00	173.00	171.00	171.33	171.33	1,961,399
2022-11-24	170.98	172.50	170.11	171.01	171.01	756,166
2022-11-23	171.90	172.75	170.01	170.25	170.25	513,467
2022-11-22	171.00	173.90	169.20	171.77	171.77	1,312,489
2022-11-21	172.00	173.00	170.10	171.00	171.00	442,559
2022-11-18	169.00	172.10	168.25	171.54	171.54	1,050,614
2022-11-17	172.25	172.69	168.52	169.09	169.09	767,459
2022-11-16	174.90	175.25	172.50	172.86	172.86	720,979
2022-11-15	173.89	175.75	172.75	174.23	174.23	1,865,160
2022-11-14	174.49	174.49	172.60	173.42	173.42	1,246,542
2022-11-11	176.00	178.99	174.90	177.91	177.91	4,515,695
2022-11-10	173.40	176.02	173.01	175.30	175.30	2,151,625
2022-11-08	173.60	178.00	171.60	172.74	172.74	3,014,884
2022-11-07	173.75	174.99	172.65	173.06	173.06	1,062,170
2022-11-04	170.50	172.25	169.10	170.91	170.91	1,396,998
2022-11-03	172.80	175.48	171.10	172.84	172.84	1,766,202
2022-11-02	174.23	176.67	171.15	172.40	172.40	2,801,464
2022-11-01	168.10	174.90	167.60	174.23	174.23	3,904,378
2022-10-31	164.50	167.87	163.01	166.56	166.56	1,496,443
2022-10-28	165.70	165.70	162.50	163.25	163.25	1,557,171
2022-10-27	165.00	166.99	161.60	166.10	166.10	1,576,954
2022-10-26	166.00	167.70	161.90	163.85	163.85	2,731,353
2022-10-25	167.98	173.49	165.60	168.67	168.67	5,353,221
2022-10-24	171.49	174.25	168.60	169.78	169.78	3,819,797
2022-10-21	161.00	169.74	160.50	167.79	167.79	6,428,637
2022-10-20	160.74	163.00	158.11	158.67	158.67	2,043,955
2022-10-19	157.40	160.00	155.50	159.23	159.23	732,757
2022-10-18	160.10	161.50	156.11	156.57	156.57	1,027,819
2022-10-17	161.95	162.45	158.75	159.01	159.01	1,040,037
2022-10-14	166.75	167.50	161.80	162.30	162.30	1,382,171
2022-10-13	162.60	167.00	160.31	166.10	166.10	3,081,374
2022-10-12	163.48	165.75	161.16	162.05	162.05	3,625,401
2022-10-11	157.50	164.50	156.65	163.51	163.51	6,743,789
2022-10-10	151.30	154.50	151.30	153.86	153.86	1,452,018
2022-10-07	150.01	154.45	150.00	150.46	150.46	1,467,392
2022-10-06	149.00	156.23	148.55	153.48	153.48	3,764,408
2022-10-05	148.49	149.70	147.02	148.11	148.11	549,573
2022-10-04	146.54	150.20	146.25	147.59	147.59	1,359,599
2022-10-03	147.50	148.50	145.10	146.54	146.54	585,184
2022-10-01	146.10	148.48	146.00	147.22	147.22	1,952,146
2022-09-30	146.10	148.48	146.00	147.22	147.22	1,952,146
2022-09-29	147.00	148.30	146.00	147.08	147.08	812,014
2022-09-28	148.31	151.84	146.40	147.09	147.09	3,200,655
2022-09-27	148.25	149.70	145.60	147.20	147.20	1,477,173
2022-09-26	138.00	147.97	138.00	146.27	146.27	2,255,533
2022-09-23	142.25	142.97	137.00	137.80	137.80	737,935
2022-09-22	140.50	142.25	136.99	141.70	141.70	909,602
2022-09-21	146.45	147.10	140.00	141.82	141.82	753,892
2022-09-20	148.00	148.99	145.21	145.73	145.73	471,233
2022-09-19	149.00	150.70	147.25	147.67	147.67	383,279
2022-09-16	149.90	152.65	148.80	149.84	149.84	797,910
2022-09-15	150.50	153.61	149.61	150.10	150.10	1,290,770
2022-09-14	146.13	150.00	145.51	149.29	149.29	617,666
2022-09-13	148.86	149.85	147.53	148.13	148.13	295,356

← NewerPage 17 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.