Attock Refinery Ltd historical data

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

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

← NewerPage 2 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.