Attock Refinery Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 839.00 | 894.00 | 835.00 | 884.63 | 884.63 | 2,987,374 |
| 2026-01-21 | 829.91 | 844.90 | 812.01 | 826.86 | 826.86 | 2,767,367 |
| 2026-01-20 | 800.00 | 834.00 | 787.00 | 825.68 | 825.68 | 4,150,912 |
| 2026-01-19 | 770.00 | 790.00 | 766.00 | 787.04 | 787.04 | 1,575,141 |
| 2026-01-16 | 756.00 | 775.00 | 749.10 | 766.78 | 766.78 | 2,292,776 |
| 2026-01-15 | 745.24 | 760.00 | 737.01 | 746.44 | 746.44 | 753,822 |
| 2026-01-14 | 730.00 | 751.90 | 730.00 | 743.06 | 743.06 | 1,286,505 |
| 2026-01-13 | 733.50 | 740.98 | 724.87 | 734.30 | 734.30 | 751,701 |
| 2026-01-12 | 756.00 | 759.50 | 734.00 | 737.29 | 737.29 | 741,577 |
| 2026-01-09 | 761.00 | 764.00 | 751.43 | 754.79 | 754.79 | 1,071,913 |
| 2026-01-08 | 746.98 | 789.00 | 745.01 | 764.18 | 764.18 | 4,856,280 |
| 2026-01-07 | 749.44 | 759.00 | 733.06 | 748.85 | 748.85 | 2,511,126 |
| 2026-01-06 | 692.35 | 761.59 | 685.00 | 749.44 | 749.44 | 6,844,680 |
| 2026-01-05 | 685.00 | 704.90 | 685.00 | 692.35 | 692.35 | 828,504 |
| 2026-01-02 | 695.00 | 703.90 | 688.00 | 696.85 | 696.85 | 1,491,705 |
| 2026-01-01 | 681.00 | 698.00 | 681.00 | 690.96 | 690.96 | 1,150,931 |
| 2025-12-31 | 687.00 | 691.90 | 682.00 | 683.43 | 683.43 | 774,840 |
| 2025-12-30 | 664.20 | 697.70 | 664.20 | 692.56 | 692.56 | 2,804,325 |
| 2025-12-29 | 655.92 | 673.00 | 655.00 | 662.58 | 662.58 | 1,333,558 |
| 2025-12-26 | 648.00 | 659.90 | 646.35 | 655.92 | 653.79 | 468,294 |
| 2025-12-24 | 650.50 | 655.00 | 645.01 | 646.42 | 646.42 | 205,903 |
| 2025-12-23 | 641.00 | 658.00 | 641.00 | 649.67 | 649.67 | 1,020,152 |
| 2025-12-22 | 648.73 | 648.73 | 640.01 | 640.81 | 640.81 | 168,913 |
| 2025-12-19 | 651.02 | 653.67 | 645.80 | 646.94 | 646.94 | 345,831 |
| 2025-12-18 | 655.00 | 663.50 | 650.00 | 652.15 | 652.15 | 791,881 |
| 2025-12-17 | 653.00 | 657.00 | 649.00 | 652.00 | 652.00 | 458,036 |
| 2025-12-16 | 657.50 | 662.00 | 649.56 | 651.16 | 651.16 | 322,233 |
| 2025-12-15 | 662.50 | 663.89 | 657.00 | 657.28 | 657.28 | 275,053 |
| 2025-12-12 | 658.04 | 662.00 | 658.02 | 660.17 | 660.17 | 169,779 |
| 2025-12-11 | 660.99 | 665.00 | 656.04 | 657.38 | 657.38 | 417,536 |
| 2025-12-10 | 670.00 | 672.90 | 659.50 | 660.97 | 660.97 | 587,121 |
| 2025-12-09 | 663.99 | 670.90 | 661.11 | 668.92 | 668.92 | 805,203 |
| 2025-12-08 | 661.34 | 666.89 | 657.00 | 659.55 | 659.55 | 361,163 |
| 2025-12-05 | 664.00 | 669.00 | 658.30 | 661.34 | 661.34 | 559,349 |
| 2025-12-04 | 652.00 | 662.75 | 652.00 | 660.80 | 660.80 | 616,895 |
| 2025-12-03 | 662.89 | 664.01 | 651.12 | 653.01 | 653.01 | 405,878 |
| 2025-12-02 | 664.00 | 668.99 | 657.00 | 658.04 | 658.04 | 474,065 |
| 2025-12-01 | 648.00 | 663.00 | 648.00 | 660.80 | 660.80 | 814,847 |
| 2025-11-28 | 648.00 | 659.00 | 646.11 | 647.93 | 647.93 | 1,006,406 |
| 2025-11-27 | 642.20 | 649.90 | 638.00 | 645.59 | 645.59 | 652,088 |
| 2025-11-26 | 658.00 | 658.00 | 619.99 | 642.18 | 642.18 | 1,392,111 |
| 2025-11-25 | 669.06 | 674.00 | 656.56 | 657.58 | 657.58 | 390,548 |
| 2025-11-24 | 677.00 | 677.77 | 666.00 | 667.33 | 667.33 | 443,109 |
| 2025-11-21 | 678.00 | 687.00 | 674.01 | 675.28 | 675.28 | 625,334 |
| 2025-11-20 | 682.90 | 692.00 | 677.50 | 679.35 | 679.35 | 1,179,307 |
| 2025-11-19 | 685.00 | 695.00 | 678.00 | 680.66 | 680.66 | 1,412,414 |
| 2025-11-18 | 675.00 | 696.00 | 674.00 | 682.60 | 682.60 | 1,666,748 |
| 2025-11-17 | 684.00 | 688.99 | 676.00 | 677.74 | 677.74 | 831,669 |
| 2025-11-14 | 675.90 | 686.09 | 672.00 | 676.02 | 676.02 | 502,957 |
| 2025-11-13 | 677.01 | 682.94 | 668.50 | 674.82 | 674.82 | 777,768 |
| 2025-11-12 | 676.00 | 690.00 | 670.00 | 673.62 | 673.62 | 1,498,582 |
| 2025-11-11 | 714.00 | 722.00 | 671.00 | 674.86 | 674.86 | 3,657,170 |
| 2025-11-10 | 676.98 | 728.88 | 676.98 | 709.85 | 709.85 | 4,924,812 |
| 2025-11-07 | 646.90 | 682.00 | 646.00 | 671.41 | 671.41 | 2,771,975 |
| 2025-11-06 | 642.50 | 655.49 | 630.00 | 645.02 | 645.02 | 1,804,907 |
| 2025-11-05 | 630.00 | 651.00 | 625.50 | 641.14 | 641.14 | 1,682,844 |
| 2025-11-04 | 640.16 | 640.50 | 626.50 | 630.29 | 630.29 | 763,115 |
| 2025-11-03 | 618.79 | 646.00 | 614.61 | 640.55 | 640.55 | 1,302,848 |
| 2025-10-31 | 609.89 | 618.47 | 605.00 | 612.11 | 612.11 | 854,114 |
| 2025-10-30 | 609.00 | 623.00 | 597.10 | 599.84 | 599.84 | 1,014,091 |
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.