Attock Refinery Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	875.10	944.00	875.10	912.01	912.01	2,021,230
2026-04-20	869.97	905.00	860.26	884.60	884.60	1,770,032
2026-04-17	870.00	879.88	867.00	875.15	875.15	697,551
2026-04-16	860.05	881.00	860.05	867.75	867.75	1,407,122
2026-04-15	855.01	858.00	841.10	843.18	843.18	672,917
2026-04-14	840.00	858.44	840.00	845.38	845.38	598,999
2026-04-13	841.00	871.00	820.00	827.38	827.38	1,525,333
2026-04-10	865.00	887.40	865.00	883.31	883.31	1,616,456
2026-04-09	874.40	884.80	862.00	867.70	867.70	1,859,056
2026-04-08	874.48	885.00	844.00	874.40	874.40	4,709,907
2026-04-07	833.99	842.00	817.50	833.00	833.00	705,456
2026-04-06	869.90	878.00	831.00	846.26	846.26	1,958,034
2026-04-03	800.00	883.00	791.03	864.56	864.56	3,158,626
2026-04-02	755.00	820.00	755.00	816.30	816.30	903,528
2026-04-01	779.99	815.00	770.15	801.66	801.66	937,934
2026-03-31	742.00	772.96	742.00	753.57	753.57	480,038
2026-03-30	788.00	793.00	726.00	741.44	741.44	930,472
2026-03-27	793.20	811.99	778.00	793.02	793.02	621,836
2026-03-26	811.97	819.49	793.00	798.18	798.18	450,747
2026-03-25	814.45	822.00	808.00	814.55	814.55	633,827
2026-03-24	824.94	828.99	805.10	808.45	808.45	282,147
2026-03-19	804.00	819.00	790.48	812.54	812.54	487,035
2026-03-18	796.50	833.00	790.01	822.76	822.76	805,562
2026-03-17	808.00	820.00	790.00	795.23	795.23	382,060
2026-03-16	828.98	838.00	802.00	804.90	804.90	714,869
2026-03-13	800.00	830.00	793.00	822.37	822.37	671,243
2026-03-12	791.00	810.00	780.11	802.39	802.39	424,656
2026-03-11	805.10	829.00	791.00	796.99	796.99	794,001
2026-03-10	819.90	845.00	808.80	813.49	813.49	1,032,883
2026-03-09	724.00	797.00	724.00	781.64	781.64	1,285,250
2026-03-06	790.02	818.00	766.80	788.77	788.77	2,059,054
2026-03-05	702.05	769.26	702.05	769.26	769.26	957,780
2026-03-04	695.00	717.00	687.50	699.33	699.33	648,173
2026-03-03	670.00	700.98	655.00	692.37	692.37	1,052,260
2026-03-02	679.73	719.00	679.73	679.73	679.73	665,753
2026-02-27	750.35	774.90	750.35	755.26	755.26	250,445
2026-02-26	733.99	795.00	724.95	780.41	780.41	623,784
2026-02-25	762.00	768.99	721.05	730.99	730.99	443,761
2026-02-24	740.00	774.80	740.00	760.48	760.48	791,120
2026-02-23	752.00	760.00	729.00	732.06	732.06	851,593
2026-02-20	745.00	764.80	712.00	752.72	752.72	445,960
2026-02-19	813.00	813.00	732.01	744.62	744.62	1,071,617
2026-02-18	805.00	815.00	790.00	808.43	808.43	590,600
2026-02-17	826.00	835.00	783.50	800.42	800.42	1,399,012
2026-02-16	839.00	843.00	819.86	829.27	829.27	860,613
2026-02-13	850.01	850.01	828.00	836.69	836.69	1,125,691
2026-02-12	872.00	873.88	830.01	849.09	849.09	1,577,463
2026-02-11	859.00	881.00	856.10	870.67	870.67	1,323,427
2026-02-10	854.00	866.99	845.10	856.86	856.86	1,360,874
2026-02-09	864.00	864.00	819.21	841.05	841.05	2,505,580
2026-02-06	870.00	871.99	838.43	847.41	847.41	1,496,439
2026-02-04	881.00	885.75	872.00	878.57	878.57	345,211
2026-02-03	873.05	891.11	873.05	880.23	880.23	937,186
2026-02-02	864.00	879.00	858.53	872.83	872.83	1,002,061
2026-01-30	855.00	887.89	845.00	863.56	863.56	1,691,609
2026-01-29	886.99	889.00	840.20	846.85	846.85	1,867,149
2026-01-28	870.55	895.00	866.00	886.76	886.76	905,173
2026-01-27	860.10	881.89	860.10	870.55	870.55	934,173
2026-01-26	886.50	897.00	872.02	878.33	878.33	1,246,155
2026-01-23	893.05	949.00	870.56	881.67	881.67	3,342,016

← NewerPage 3 of 5 · 248 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.