Attock Refinery Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	659.90	662.99	654.00	655.10	655.10	673,481
2025-08-05	665.00	668.00	658.00	658.83	658.83	328,888
2025-08-04	672.00	674.97	660.06	663.24	663.24	324,444
2025-08-01	656.01	674.99	651.01	668.32	668.32	723,733
2025-07-31	656.00	664.50	654.00	655.42	655.42	287,889
2025-07-30	661.00	664.00	650.00	653.67	653.67	525,370
2025-07-29	672.00	676.99	658.02	660.78	660.78	313,356
2025-07-28	669.89	673.00	665.20	670.22	670.22	320,934
2025-07-25	676.00	678.90	666.00	666.93	666.93	442,905
2025-07-24	668.50	677.50	661.50	674.96	674.96	1,233,077
2025-07-23	672.00	674.00	665.80	666.54	666.54	405,017
2025-07-22	666.33	678.70	665.50	671.30	671.30	693,915
2025-07-21	679.00	684.11	665.02	666.33	666.33	718,254
2025-07-18	712.00	712.00	676.00	679.22	679.22	1,678,959
2025-07-17	704.45	720.00	699.86	707.24	707.24	2,529,956
2025-07-16	673.50	704.75	669.57	696.34	696.34	2,628,374
2025-07-15	685.11	687.80	670.50	672.78	672.78	1,088,846
2025-07-14	674.90	687.00	673.51	680.69	680.69	2,549,262
2025-07-11	665.00	678.00	663.00	671.57	671.57	2,410,072
2025-07-10	666.00	667.00	660.00	662.13	662.13	346,651
2025-07-09	669.22	670.00	660.00	664.38	664.38	420,122
2025-07-08	675.05	677.50	667.00	669.22	669.22	1,007,738
2025-07-07	681.50	682.57	668.00	670.91	670.91	656,364
2025-07-04	676.50	680.00	670.11	676.21	676.21	284,586
2025-07-03	685.00	685.97	674.00	675.49	675.49	613,775
2025-07-02	684.99	693.00	681.51	683.11	683.11	1,240,434
2025-07-01	679.42	687.50	677.00	683.09	683.09	827,595
2025-06-30	682.00	685.49	676.00	679.42	679.42	729,148
2025-06-27	678.00	692.00	675.10	680.45	680.45	1,265,238
2025-06-26	678.99	688.50	673.00	677.71	677.71	1,071,254
2025-06-25	675.00	683.00	667.01	679.11	679.11	1,276,058
2025-06-24	653.00	674.00	641.01	668.88	668.88	1,261,590
2025-06-23	650.00	655.25	606.00	613.06	613.06	775,207
2025-06-20	666.00	670.48	659.00	660.11	660.11	446,158
2025-06-19	672.00	681.90	658.10	661.06	661.06	804,935
2025-06-18	668.00	672.00	660.00	662.11	662.11	453,952
2025-06-17	666.00	676.00	663.16	665.05	665.05	480,644
2025-06-16	668.00	679.00	660.01	666.31	666.31	1,409,521
2025-06-13	669.89	679.89	660.00	667.34	667.34	1,275,451
2025-06-12	689.98	699.00	679.00	680.25	680.25	1,502,001
2025-06-11	690.00	694.44	665.00	685.90	685.90	1,907,871
2025-06-10	693.90	708.80	685.02	699.55	699.55	1,500,216
2025-06-05	682.97	690.00	673.10	686.63	686.63	680,005
2025-06-04	673.90	688.00	673.90	681.00	681.00	800,775
2025-06-03	674.38	679.00	667.00	671.73	671.73	661,369
2025-06-02	691.00	698.80	671.01	674.38	674.38	730,835
2025-05-30	677.20	709.40	673.00	690.23	690.23	2,410,180
2025-05-29	670.00	684.45	668.08	677.20	677.20	877,433
2025-05-27	667.50	680.00	653.10	667.67	667.67	1,719,144
2025-05-26	648.45	675.50	647.00	668.49	668.49	2,990,595
2025-05-23	622.00	650.00	616.05	642.60	642.60	2,329,136
2025-05-22	637.99	639.76	620.00	620.97	620.97	746,220
2025-05-21	612.01	654.00	612.01	637.33	637.33	2,545,026
2025-05-20	601.33	620.00	601.00	608.95	608.95	698,143
2025-05-19	618.00	619.95	599.00	601.11	601.11	506,292
2025-05-16	625.00	635.00	606.05	608.32	608.32	977,732
2025-05-15	585.00	632.96	585.00	623.10	623.10	3,909,858
2025-05-14	560.00	584.00	550.00	575.42	575.42	998,285
2025-05-13	554.89	562.00	530.01	557.41	557.41	839,045
2025-05-12	526.52	526.52	526.52	526.52	526.52	105,562

← NewerPage 6 of 21 · 1,241 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.