Attock Refinery Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-20 | 133.00 | 138.70 | 132.35 | 135.76 | 113.00 | 852,154 |
| 2021-12-17 | 138.01 | 138.01 | 133.10 | 135.47 | 112.76 | 908,489 |
| 2021-12-16 | 141.51 | 144.99 | 139.00 | 140.37 | 116.84 | 1,983,220 |
| 2021-12-15 | 137.00 | 141.83 | 135.50 | 141.83 | 118.05 | 1,852,708 |
| 2021-12-14 | 125.40 | 133.20 | 123.00 | 131.94 | 109.82 | 1,301,033 |
| 2021-12-13 | 125.75 | 126.89 | 123.01 | 123.98 | 103.19 | 422,847 |
| 2021-12-10 | 124.98 | 128.00 | 121.01 | 125.07 | 104.10 | 850,096 |
| 2021-12-09 | 129.00 | 129.00 | 122.11 | 125.41 | 104.38 | 563,947 |
| 2021-12-08 | 133.50 | 134.30 | 127.56 | 129.50 | 107.79 | 915,369 |
| 2021-12-07 | 125.49 | 133.61 | 125.05 | 132.31 | 110.13 | 1,408,410 |
| 2021-12-06 | 128.75 | 129.89 | 121.50 | 124.29 | 103.45 | 1,027,052 |
| 2021-12-03 | 130.00 | 134.00 | 125.95 | 127.51 | 106.13 | 1,174,543 |
| 2021-12-02 | 147.80 | 147.80 | 136.16 | 136.16 | 113.33 | 1,055,472 |
| 2021-12-01 | 147.90 | 149.75 | 146.00 | 147.20 | 122.52 | 314,823 |
| 2021-11-30 | 150.50 | 151.90 | 145.70 | 146.92 | 122.29 | 1,361,153 |
| 2021-11-29 | 145.01 | 152.90 | 143.00 | 150.82 | 125.53 | 1,481,745 |
| 2021-11-26 | 149.00 | 152.50 | 145.91 | 147.72 | 122.95 | 960,560 |
| 2021-11-25 | 148.00 | 150.08 | 145.60 | 148.71 | 123.78 | 801,008 |
| 2021-11-24 | 152.00 | 152.00 | 145.55 | 147.72 | 122.95 | 1,039,874 |
| 2021-11-23 | 160.00 | 162.70 | 148.71 | 151.48 | 126.08 | 1,155,528 |
| 2021-11-22 | 164.50 | 164.50 | 159.37 | 160.68 | 133.74 | 727,865 |
| 2021-11-19 | 169.10 | 170.50 | 164.00 | 164.80 | 137.17 | 931,702 |
| 2021-11-18 | 163.50 | 168.50 | 162.80 | 167.10 | 139.09 | 1,159,520 |
| 2021-11-17 | 169.00 | 169.00 | 162.50 | 164.68 | 137.07 | 722,949 |
| 2021-11-16 | 168.51 | 171.00 | 166.15 | 169.82 | 141.35 | 1,569,258 |
| 2021-11-15 | 165.90 | 166.95 | 160.10 | 163.65 | 136.21 | 518,022 |
| 2021-11-12 | 173.00 | 174.00 | 163.00 | 164.85 | 137.21 | 949,783 |
| 2021-11-11 | 179.85 | 181.99 | 172.99 | 173.83 | 144.69 | 690,180 |
| 2021-11-10 | 180.00 | 183.45 | 176.75 | 179.71 | 149.58 | 825,358 |
| 2021-11-09 | 189.70 | 189.70 | 178.50 | 179.57 | 149.46 | 1,119,788 |
| 2021-11-08 | 190.01 | 196.39 | 187.40 | 190.38 | 158.46 | 2,576,814 |
| 2021-11-05 | 197.00 | 197.80 | 190.00 | 191.48 | 159.38 | 1,778,734 |
| 2021-11-04 | 190.20 | 199.49 | 189.40 | 197.93 | 164.75 | 3,193,899 |
| 2021-11-03 | 186.25 | 191.00 | 183.00 | 189.45 | 157.69 | 2,784,763 |
| 2021-11-02 | 182.40 | 191.44 | 180.00 | 185.80 | 154.65 | 2,761,497 |
| 2021-11-01 | 171.00 | 181.70 | 170.69 | 181.14 | 150.77 | 2,240,298 |
| 2021-10-29 | 171.01 | 171.99 | 167.65 | 169.03 | 140.69 | 277,546 |
| 2021-10-28 | 171.21 | 173.50 | 170.52 | 171.28 | 142.56 | 276,654 |
| 2021-10-27 | 170.99 | 175.22 | 170.99 | 172.23 | 143.36 | 495,801 |
| 2021-10-26 | 170.99 | 171.99 | 168.00 | 168.81 | 140.51 | 204,808 |
| 2021-10-25 | 173.45 | 173.45 | 169.51 | 170.80 | 142.16 | 226,656 |
| 2021-10-22 | 178.00 | 178.90 | 166.50 | 173.13 | 144.10 | 1,634,398 |
| 2021-10-21 | 183.30 | 183.50 | 175.51 | 177.84 | 148.02 | 683,018 |
| 2021-10-20 | 179.10 | 184.90 | 179.10 | 183.21 | 152.49 | 1,293,356 |
| 2021-10-18 | 181.10 | 181.50 | 175.85 | 177.92 | 148.09 | 583,945 |
| 2021-10-15 | 181.80 | 184.50 | 174.74 | 183.46 | 152.70 | 1,290,476 |
| 2021-10-14 | 174.10 | 182.95 | 172.10 | 180.99 | 150.65 | 658,874 |
← NewerPage 21 of 21 · 1,247 trading days
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.