Attock Refinery Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-11	122.90	125.80	122.00	122.66	122.66	602,915
2022-03-10	124.69	125.00	122.30	123.83	123.83	579,109
2022-03-09	120.00	122.99	117.50	120.24	120.24	452,685
2022-03-08	121.00	126.50	119.50	120.46	120.46	770,620
2022-03-07	128.00	129.50	122.76	122.88	122.88	791,527
2022-03-04	134.00	135.75	131.02	132.71	132.71	218,830
2022-03-03	138.25	139.00	133.25	133.75	133.75	769,635
2022-03-02	137.80	138.70	135.00	137.68	137.68	704,647
2022-03-01	136.50	141.50	132.25	140.08	140.08	1,733,211
2022-02-28	128.00	134.15	125.00	133.22	133.22	631,504
2022-02-25	131.98	132.98	127.11	128.01	128.01	789,411
2022-02-24	135.00	135.49	129.25	129.27	129.27	807,298
2022-02-23	140.15	140.98	138.02	139.72	139.72	302,197
2022-02-22	142.99	143.00	137.55	139.10	139.10	548,468
2022-02-21	146.99	147.00	143.33	143.71	143.71	289,497
2022-02-18	144.50	147.80	144.05	146.76	146.76	416,518
2022-02-17	148.00	148.25	142.50	144.78	144.78	568,084
2022-02-16	151.00	151.30	147.25	148.20	148.20	410,766
2022-02-15	145.99	150.89	143.30	149.23	149.23	844,242
2022-02-14	150.70	152.80	144.20	146.15	146.15	741,034
2022-02-11	152.91	154.25	151.12	152.32	152.32	227,636
2022-02-10	154.30	154.85	152.40	152.91	152.91	222,091
2022-02-09	155.88	157.01	152.55	153.40	153.40	907,105
2022-02-08	154.25	155.99	153.02	155.10	155.10	580,657
2022-02-07	158.25	161.55	154.55	156.04	156.04	1,593,834
2022-02-04	153.00	157.59	152.11	156.86	156.86	1,144,310
2022-02-03	161.70	161.70	154.00	154.54	154.54	1,189,030
2022-02-02	157.00	159.39	156.12	158.39	158.39	1,655,803
2022-02-01	151.50	156.68	151.26	155.60	129.51	2,601,745
2022-01-31	149.49	152.90	148.11	151.31	151.31	1,317,676
2022-01-28	145.01	149.00	145.01	147.23	147.23	507,022
2022-01-27	146.51	148.98	143.50	145.87	145.87	544,342
2022-01-26	144.55	147.48	142.30	145.83	145.83	450,070
2022-01-25	145.00	147.01	144.23	144.86	144.86	729,960
2022-01-24	145.00	145.00	140.60	143.12	143.12	1,062,410
2022-01-21	145.50	148.68	144.25	145.46	145.46	731,979
2022-01-20	144.87	145.88	137.15	145.09	145.09	1,460,125
2022-01-19	158.00	159.60	145.29	146.70	146.70	1,402,975
2022-01-18	156.00	159.95	155.00	157.06	157.06	1,132,778
2022-01-17	159.56	160.49	152.11	154.14	154.14	795,699
2022-01-14	162.00	163.25	158.91	159.50	159.50	1,078,927
2022-01-13	158.89	161.82	157.00	160.52	160.52	1,109,579
2022-01-12	162.76	165.50	158.05	158.92	158.92	2,195,199
2022-01-11	160.50	162.00	158.50	160.36	160.36	1,916,609
2022-01-10	151.01	161.55	151.01	159.84	159.84	2,915,523
2022-01-07	147.00	152.88	145.01	152.12	152.12	1,831,701
2022-01-06	152.54	154.99	146.01	147.29	147.29	1,896,535
2022-01-05	148.50	155.23	145.00	152.22	152.22	2,807,151
2022-01-04	143.15	150.72	143.15	149.12	149.12	2,651,565
2022-01-03	144.53	146.48	142.71	143.33	143.33	645,203
2021-12-31	141.70	148.90	141.00	144.03	119.88	2,455,511
2021-12-30	147.00	147.80	140.50	141.73	117.97	1,595,254
2021-12-29	136.00	146.45	136.00	146.18	121.67	3,880,163
2021-12-28	136.00	137.50	134.09	136.24	113.40	473,431
2021-12-27	135.50	138.75	134.53	136.43	113.56	501,956
2021-12-24	137.50	138.50	134.55	134.91	112.29	382,814
2021-12-23	134.90	138.65	134.55	136.96	114.00	542,573
2021-12-22	136.00	136.45	134.51	134.91	112.29	334,698
2021-12-21	136.00	141.20	134.50	135.47	112.76	1,515,778
2021-12-20	133.00	138.70	132.35	135.76	113.00	852,154

← NewerPage 20 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.