Attock Refinery Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	609.00	623.00	597.10	599.84	599.84	1,014,091
2025-10-29	626.01	627.00	604.55	607.23	607.23	1,085,325
2025-10-28	642.00	645.00	622.00	627.97	627.97	1,289,718
2025-10-27	636.00	648.00	632.35	640.90	640.90	432,971
2025-10-24	655.50	662.98	632.00	637.26	637.26	1,496,163
2025-10-23	663.88	664.50	652.00	656.21	656.21	825,814
2025-10-22	668.77	675.40	661.00	663.88	663.88	592,006
2025-10-21	672.50	679.90	665.15	668.09	665.92	457,983
2025-10-20	681.99	682.60	668.00	670.33	670.33	1,254,635
2025-10-17	684.00	686.00	676.00	676.96	676.96	760,602
2025-10-16	692.13	700.00	685.00	685.78	685.78	730,168
2025-10-15	705.00	707.39	686.00	688.73	688.73	1,243,849
2025-10-14	682.25	708.89	682.25	700.98	700.98	2,382,671
2025-10-13	692.00	699.85	674.10	678.12	678.12	1,602,834
2025-10-10	707.97	716.01	698.00	700.97	700.97	968,485
2025-10-09	712.01	718.90	706.02	708.68	708.68	880,887
2025-10-08	718.50	726.50	705.00	710.72	710.72	1,144,653
2025-10-07	720.00	732.50	709.00	713.12	713.12	2,009,240
2025-10-06	739.49	739.49	707.52	719.32	719.32	2,232,214
2025-10-03	705.95	749.00	700.13	737.11	737.11	5,382,459
2025-10-02	683.00	709.85	672.00	704.88	704.88	3,527,058
2025-10-01	693.00	693.00	679.00	683.23	683.23	1,451,106
2025-09-30	710.00	713.90	692.00	695.09	695.09	1,732,686
2025-09-29	694.00	718.00	692.00	708.44	708.44	3,497,714
2025-09-26	671.75	698.00	668.96	689.94	689.94	2,842,513
2025-09-25	671.94	674.00	667.00	669.46	669.46	471,875
2025-09-24	673.50	676.33	668.00	668.58	668.58	651,480
2025-09-23	674.88	679.90	671.00	671.65	671.65	667,870
2025-09-22	674.90	675.00	669.01	672.96	672.96	745,411
2025-09-19	675.00	681.00	667.00	669.23	669.23	1,984,622
2025-09-18	664.99	677.50	661.99	673.44	673.44	1,868,708
2025-09-17	664.44	667.80	660.00	660.44	660.44	712,958
2025-09-16	662.00	664.38	657.00	659.46	659.46	434,097
2025-09-15	660.00	663.00	657.12	660.54	660.54	365,971
2025-09-12	668.00	670.74	658.00	659.28	659.28	892,360
2025-09-11	665.00	683.44	663.50	665.21	665.21	3,136,863
2025-09-10	661.10	665.00	655.11	662.83	662.83	656,768
2025-09-09	661.97	663.30	655.00	658.76	658.76	442,180
2025-09-08	656.10	665.00	654.00	660.33	660.33	827,763
2025-09-05	664.00	666.00	652.50	655.24	655.24	919,522
2025-09-04	657.00	666.30	655.50	660.17	660.17	1,259,115
2025-09-03	657.00	662.00	655.54	656.53	656.53	435,821
2025-09-02	661.90	666.00	655.10	656.15	656.15	720,531
2025-09-01	653.10	673.00	653.10	661.94	661.94	1,607,256
2025-08-29	660.00	661.70	650.00	652.36	652.36	974,127
2025-08-28	653.00	658.00	650.99	652.48	652.48	421,574
2025-08-27	664.00	669.00	655.00	656.49	656.49	571,199
2025-08-26	656.00	665.45	652.00	662.71	662.71	1,008,103
2025-08-25	660.00	663.40	653.50	654.72	654.72	401,175
2025-08-22	666.00	672.33	659.00	659.61	659.61	884,453
2025-08-21	670.73	677.98	658.00	664.63	664.63	1,589,120
2025-08-20	663.00	671.40	661.00	669.28	669.28	610,026
2025-08-19	666.06	677.00	660.05	662.23	662.23	1,197,979
2025-08-18	655.11	670.00	655.00	665.36	665.36	808,302
2025-08-15	661.99	664.00	653.00	654.93	654.93	328,567
2025-08-13	663.00	664.89	655.00	657.11	657.11	363,682
2025-08-12	673.97	673.97	661.11	662.49	662.49	662,061
2025-08-11	684.10	692.00	671.31	674.61	674.61	2,250,781
2025-08-08	670.40	690.02	670.00	682.35	682.35	2,402,079
2025-08-07	656.01	678.50	656.01	669.55	669.55	1,828,141

← NewerPage 5 of 21 · 1,244 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.