Attock Refinery Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	150.00	150.40	147.82	148.51	148.51	384,417
2022-09-09	159.45	159.97	157.01	157.82	157.82	905,430
2022-09-08	160.00	160.50	157.20	158.31	158.31	781,766
2022-09-07	158.49	160.48	157.90	158.31	158.31	1,056,512
2022-09-06	155.99	157.95	155.00	157.34	157.34	576,757
2022-09-05	158.00	161.20	155.20	155.68	155.68	1,140,458
2022-09-02	160.70	161.97	158.05	158.45	158.45	1,062,997
2022-09-01	159.50	162.50	158.85	160.15	160.15	1,371,096
2022-08-31	158.00	159.94	157.60	158.85	158.85	564,705
2022-08-30	164.00	164.50	157.00	158.10	158.10	1,417,294
2022-08-29	161.99	161.99	156.20	160.13	160.13	2,206,566
2022-08-26	164.11	166.75	163.13	163.48	163.48	1,748,970
2022-08-25	164.45	164.50	161.60	164.11	164.11	1,564,108
2022-08-24	164.00	164.80	161.75	164.07	164.07	1,364,116
2022-08-23	164.80	165.97	161.80	163.78	163.78	1,497,456
2022-08-22	162.14	163.25	160.50	161.57	161.57	1,450,287
2022-08-19	161.50	165.75	158.92	164.77	164.77	2,989,084
2022-08-18	162.00	170.00	162.00	166.92	166.92	6,670,595
2022-08-17	159.00	162.30	157.00	159.24	159.24	2,188,821
2022-08-16	169.00	169.00	158.00	160.23	160.23	7,051,697
2022-08-15	165.50	169.50	162.65	167.96	167.96	5,784,851
2022-08-12	155.50	165.00	154.20	163.88	163.88	4,985,472
2022-08-11	155.60	158.15	153.20	154.88	154.88	2,992,302
2022-08-10	154.60	158.25	151.11	155.65	155.65	4,570,851
2022-08-05	142.48	152.89	139.81	152.36	152.36	4,516,601
2022-08-04	146.00	146.50	141.62	142.23	142.23	1,618,975
2022-08-03	140.90	145.90	140.61	144.69	144.69	2,963,668
2022-08-02	130.11	139.90	130.00	138.83	138.83	2,344,398
2022-08-01	136.98	136.98	132.20	132.99	132.99	583,507
2022-07-29	139.00	139.75	135.02	135.92	135.92	937,047
2022-07-28	139.01	143.50	138.16	138.82	138.82	2,015,710
2022-07-27	141.00	141.50	137.50	139.08	139.08	1,638,030
2022-07-26	139.00	142.20	138.60	140.56	140.56	1,157,460
2022-07-25	138.00	141.20	137.01	140.07	140.07	569,397
2022-07-22	136.15	141.00	133.01	139.92	139.92	1,445,948
2022-07-21	140.75	142.24	134.40	135.24	135.24	1,597,263
2022-07-20	141.45	143.49	139.10	140.69	140.69	1,499,847
2022-07-19	149.55	151.99	139.70	142.20	142.20	3,303,596
2022-07-18	153.00	153.00	148.00	149.14	149.14	1,272,935
2022-07-15	160.50	161.45	155.61	156.20	156.20	1,316,402
2022-07-14	164.31	165.00	161.00	162.11	162.11	1,064,740
2022-07-13	157.00	163.88	153.75	162.11	162.11	1,046,138
2022-07-07	161.70	162.99	156.30	157.60	157.60	2,469,053
2022-07-06	164.00	166.50	162.11	162.81	162.81	539,783
2022-07-05	166.40	167.12	163.40	164.04	164.04	1,161,001
2022-07-04	168.50	168.50	163.60	165.91	165.91	783,190
2022-07-01	175.50	176.50	166.25	168.42	168.42	3,245,659
2022-06-30	177.00	177.50	173.10	175.78	175.78	688,714
2022-06-29	179.05	179.98	175.00	176.61	176.61	760,916
2022-06-28	178.00	182.00	177.00	179.32	179.32	2,476,035
2022-06-27	171.98	177.60	169.52	176.28	176.28	1,621,001
2022-06-24	179.25	181.90	165.96	169.57	169.57	2,773,591
2022-06-23	175.50	183.55	175.50	179.41	179.41	2,979,142
2022-06-22	178.00	178.75	172.50	174.89	174.89	2,337,940
2022-06-21	163.75	175.65	163.00	174.53	174.53	2,605,049
2022-06-20	167.55	167.97	162.52	163.40	163.40	1,117,476
2022-06-17	161.90	168.88	161.00	166.19	166.19	2,470,907
2022-06-16	160.98	163.00	160.00	161.28	161.28	848,903
2022-06-15	158.25	163.50	158.25	159.99	159.99	1,548,641
2022-06-14	153.61	158.90	153.61	158.05	158.05	759,217

← NewerPage 18 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.