Attock Refinery Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 919.00 | 934.50 | 910.02 | 913.67 | 913.67 | 924,624 |
| 2026-07-21 | 939.99 | 973.99 | 915.21 | 921.67 | 921.67 | 2,606,342 |
| 2026-07-20 | 890.20 | 952.00 | 890.00 | 936.98 | 936.98 | 2,130,943 |
| 2026-07-17 | 897.00 | 923.00 | 895.00 | 900.12 | 900.12 | 958,774 |
| 2026-07-16 | 895.00 | 908.00 | 885.00 | 896.31 | 896.31 | 256,794 |
| 2026-07-15 | 895.00 | 912.00 | 890.00 | 892.75 | 892.75 | 406,342 |
| 2026-07-14 | 926.00 | 926.00 | 885.00 | 893.85 | 893.85 | 715,073 |
| 2026-07-13 | 910.00 | 948.00 | 908.50 | 926.51 | 926.51 | 1,168,396 |
| 2026-07-10 | 914.00 | 920.00 | 905.00 | 908.93 | 908.93 | 511,917 |
| 2026-07-09 | 899.93 | 918.00 | 893.00 | 911.75 | 911.75 | 814,711 |
| 2026-07-08 | 889.00 | 915.00 | 881.00 | 897.10 | 897.10 | 1,331,437 |
| 2026-07-07 | 880.47 | 893.00 | 871.99 | 879.17 | 879.17 | 603,248 |
| 2026-07-06 | 876.01 | 881.99 | 873.00 | 875.66 | 875.66 | 193,351 |
| 2026-07-03 | 871.01 | 882.00 | 870.10 | 875.67 | 875.67 | 300,374 |
| 2026-07-02 | 873.59 | 881.45 | 867.00 | 874.60 | 874.60 | 401,283 |
| 2026-07-01 | 866.00 | 875.50 | 864.01 | 873.63 | 873.63 | 281,596 |
| 2026-06-30 | 871.00 | 890.00 | 831.00 | 850.67 | 850.67 | 1,036,939 |
| 2026-06-29 | 895.00 | 897.88 | 850.25 | 870.48 | 870.48 | 641,844 |
| 2026-06-24 | 901.20 | 913.88 | 825.56 | 889.40 | 889.40 | 580,638 |
| 2026-06-23 | 906.26 | 908.95 | 900.21 | 905.49 | 905.49 | 215,750 |
| 2026-06-22 | 915.00 | 917.00 | 896.01 | 904.70 | 904.70 | 649,614 |
| 2026-06-19 | 910.01 | 915.80 | 893.25 | 910.01 | 910.01 | 991,739 |
| 2026-06-18 | 919.00 | 920.52 | 904.00 | 914.17 | 914.17 | 400,770 |
| 2026-06-17 | 900.00 | 926.99 | 900.00 | 917.52 | 917.52 | 1,121,070 |
| 2026-06-16 | 878.98 | 902.00 | 874.50 | 894.62 | 894.62 | 833,013 |
| 2026-06-15 | 880.00 | 888.00 | 870.61 | 875.23 | 875.23 | 802,980 |
| 2026-06-12 | 869.90 | 869.98 | 855.00 | 857.01 | 857.01 | 138,414 |
| 2026-06-11 | 859.00 | 865.40 | 859.00 | 861.05 | 861.05 | 146,827 |
| 2026-06-10 | 869.00 | 871.76 | 861.99 | 863.85 | 863.85 | 69,392 |
| 2026-06-09 | 870.00 | 873.00 | 868.00 | 871.76 | 871.76 | 203,855 |
| 2026-06-08 | 867.97 | 874.89 | 860.12 | 862.21 | 862.21 | 157,082 |
| 2026-06-05 | 885.00 | 888.00 | 868.01 | 872.46 | 872.46 | 585,778 |
| 2026-06-04 | 879.00 | 886.99 | 877.07 | 885.31 | 885.31 | 120,551 |
| 2026-06-03 | 880.50 | 882.98 | 875.00 | 878.96 | 878.96 | 140,202 |
| 2026-06-02 | 885.00 | 893.65 | 880.03 | 883.19 | 883.19 | 138,850 |
| 2026-06-01 | 899.00 | 899.00 | 880.00 | 883.39 | 883.39 | 288,122 |
| 2026-05-29 | 897.00 | 903.01 | 885.50 | 888.18 | 888.18 | 319,674 |
| 2026-05-25 | 890.50 | 910.00 | 890.50 | 898.63 | 898.63 | 357,750 |
| 2026-05-22 | 900.90 | 902.00 | 886.00 | 889.53 | 889.53 | 208,121 |
| 2026-05-21 | 905.00 | 907.99 | 893.01 | 898.46 | 898.46 | 349,638 |
| 2026-05-20 | 894.00 | 900.00 | 892.00 | 898.37 | 898.37 | 173,830 |
| 2026-05-19 | 875.11 | 895.00 | 875.11 | 892.15 | 892.15 | 795,095 |
| 2026-05-18 | 887.87 | 887.87 | 869.90 | 874.05 | 874.05 | 204,074 |
| 2026-05-15 | 885.00 | 897.00 | 883.00 | 890.79 | 890.79 | 292,378 |
| 2026-05-14 | 883.00 | 897.99 | 878.00 | 880.72 | 880.72 | 428,055 |
| 2026-05-13 | 896.90 | 902.33 | 882.00 | 886.09 | 886.09 | 318,481 |
| 2026-05-12 | 902.15 | 915.99 | 891.00 | 895.73 | 895.73 | 614,594 |
| 2026-05-11 | 891.10 | 914.00 | 891.10 | 900.89 | 900.89 | 243,428 |
| 2026-05-08 | 895.90 | 985.93 | 885.25 | 903.72 | 903.72 | 898,529 |
| 2026-05-07 | 915.89 | 915.89 | 886.00 | 896.30 | 896.30 | 1,206,401 |
| 2026-05-06 | 913.90 | 928.00 | 896.10 | 904.89 | 904.89 | 1,259,074 |
| 2026-05-05 | 896.00 | 908.95 | 875.01 | 900.28 | 900.28 | 550,384 |
| 2026-05-04 | 934.00 | 934.00 | 891.00 | 898.24 | 898.24 | 702,816 |
| 2026-04-30 | 930.00 | 934.98 | 890.00 | 917.22 | 917.22 | 903,040 |
| 2026-04-29 | 972.00 | 975.88 | 932.00 | 940.37 | 940.37 | 1,314,361 |
| 2026-04-28 | 951.11 | 980.00 | 935.00 | 963.52 | 963.52 | 1,719,792 |
| 2026-04-27 | 978.00 | 1,005.00 | 951.20 | 956.64 | 956.64 | 1,670,362 |
| 2026-04-24 | 930.00 | 981.00 | 925.00 | 972.78 | 972.78 | 1,379,812 |
| 2026-04-23 | 917.10 | 941.80 | 917.10 | 929.48 | 929.48 | 896,574 |
| 2026-04-22 | 919.00 | 943.70 | 911.01 | 923.20 | 923.20 | 1,261,635 |
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.