Attock Refinery Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-13	155.90	156.25	152.99	155.27	155.27	504,520
2022-06-10	156.50	156.50	154.00	155.69	155.69	165,655
2022-06-09	154.95	157.20	154.50	155.54	155.54	663,857
2022-06-08	154.00	155.50	152.50	154.55	154.55	599,654
2022-06-07	157.50	158.44	152.00	153.77	153.77	1,087,023
2022-06-06	152.52	157.75	151.01	156.84	156.84	1,475,118
2022-06-03	166.30	166.35	152.12	153.69	153.69	2,697,750
2022-06-02	161.51	166.20	161.02	164.11	164.11	2,009,798
2022-06-01	164.00	164.80	161.30	162.46	162.46	1,046,554
2022-05-31	163.00	166.15	162.00	163.96	163.96	912,099
2022-05-30	165.01	167.99	163.10	163.40	163.40	1,302,628
2022-05-27	170.00	174.74	162.00	163.55	163.55	4,451,316
2022-05-26	155.00	164.95	153.67	163.86	163.86	2,507,807
2022-05-25	151.89	160.90	150.00	156.06	156.06	1,884,844
2022-05-24	150.46	154.50	149.25	150.54	150.54	1,094,575
2022-05-23	151.00	151.89	148.00	150.46	150.46	499,910
2022-05-20	150.98	154.96	149.51	152.31	152.31	1,095,635
2022-05-19	150.25	152.90	149.15	150.27	150.27	1,035,430
2022-05-18	150.00	155.27	148.20	150.24	150.24	2,063,611
2022-05-17	150.25	158.60	149.55	151.69	151.69	4,845,519
2022-05-16	146.00	153.99	142.50	148.22	148.22	2,035,582
2022-05-13	141.00	151.29	139.35	149.87	149.87	2,954,889
2022-05-12	135.51	143.15	135.00	140.81	140.81	2,435,135
2022-05-11	142.80	143.00	131.76	135.46	135.46	1,858,624
2022-05-10	137.30	143.50	133.50	142.44	142.44	3,418,642
2022-05-09	149.00	149.00	137.79	137.79	137.79	1,898,419
2022-05-06	155.88	155.88	148.00	148.96	148.96	604,053
2022-04-28	156.80	158.90	152.90	155.88	155.88	1,465,807
2022-04-27	153.99	164.00	151.02	160.44	160.44	2,722,114
2022-04-26	159.50	159.50	153.30	154.10	154.10	577,156
2022-04-25	162.40	164.90	159.00	159.76	159.76	1,163,449
2022-04-22	166.00	167.50	161.50	162.09	162.09	1,822,519
2022-04-21	157.96	164.89	153.50	162.43	162.43	2,155,742
2022-04-20	163.11	164.99	157.00	158.77	158.77	2,038,756
2022-04-19	162.00	163.00	156.61	157.58	157.58	896,471
2022-04-18	159.77	164.70	157.00	161.91	161.91	2,521,134
2022-04-15	160.70	166.50	158.20	159.77	159.77	3,349,480
2022-04-14	144.50	155.79	142.00	155.79	155.79	2,463,369
2022-04-13	148.49	151.49	143.75	144.93	144.93	1,753,732
2022-04-12	142.00	149.81	142.00	148.57	148.57	1,961,774
2022-04-11	136.01	139.36	136.01	139.36	139.36	963,087
2022-04-08	125.00	131.80	125.00	129.64	129.64	1,572,766
2022-04-07	124.26	127.00	124.05	124.67	124.67	403,501
2022-04-06	122.26	126.00	122.26	124.32	124.32	547,560
2022-04-05	122.44	124.50	120.00	122.35	122.35	361,711
2022-04-04	125.00	127.00	122.00	122.44	122.44	724,056
2022-04-01	127.80	134.70	126.20	131.36	131.36	3,067,371
2022-03-31	125.62	129.90	125.62	128.68	128.68	1,410,648
2022-03-30	125.95	128.88	123.00	126.86	126.86	1,782,836
2022-03-29	123.50	126.26	123.00	125.75	125.75	1,196,048
2022-03-28	120.40	122.50	118.20	121.73	121.73	433,950
2022-03-25	119.00	122.44	118.15	120.54	120.54	835,154
2022-03-24	117.00	120.00	114.35	119.27	119.27	532,185
2022-03-22	118.22	119.00	117.55	117.68	117.68	138,423
2022-03-21	118.00	119.00	117.20	118.18	118.18	309,361
2022-03-18	119.16	119.17	117.00	117.55	117.55	495,386
2022-03-17	125.24	126.40	121.51	122.22	122.22	376,445
2022-03-16	123.82	126.26	123.80	124.39	124.39	734,455
2022-03-15	119.50	124.03	119.00	123.82	123.82	502,593
2022-03-14	121.00	122.60	117.50	119.24	119.24	380,910

← NewerPage 19 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.