Attock Refinery Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	452.00	481.98	410.00	478.65	478.65	1,158,587
2025-05-08	507.50	512.12	450.83	451.05	451.05	513,690
2025-05-07	494.36	529.60	494.36	500.92	500.92	445,707
2025-05-06	538.90	539.95	530.00	534.44	534.44	257,369
2025-05-05	528.00	534.00	522.00	531.75	531.75	200,693
2025-05-02	527.45	534.70	522.32	530.54	530.54	287,080
2025-04-30	541.00	541.00	508.00	519.23	519.23	486,555
2025-04-29	536.01	549.90	530.00	541.87	541.87	309,398
2025-04-28	566.20	577.00	535.00	542.28	542.28	559,047
2025-04-25	575.01	580.95	555.36	564.47	564.47	412,671
2025-04-24	585.00	589.00	570.05	576.51	576.51	393,712
2025-04-23	599.99	599.99	588.01	592.71	592.71	376,759
2025-04-22	608.99	610.00	593.62	597.30	597.30	435,862
2025-04-21	596.88	611.95	585.60	608.40	608.40	879,424
2025-04-18	609.90	609.90	595.00	596.88	596.88	308,167
2025-04-17	608.05	611.01	603.00	606.81	606.81	357,090
2025-04-16	613.00	620.00	603.00	607.88	607.88	875,786
2025-04-15	602.00	617.50	602.00	609.90	609.90	846,635
2025-04-14	601.03	606.00	595.05	597.41	597.41	231,473
2025-04-11	605.00	606.99	596.10	598.43	598.43	397,941
2025-04-10	610.00	615.00	601.00	608.47	608.47	721,504
2025-04-09	610.01	611.00	588.00	593.48	593.48	1,070,276
2025-04-08	618.85	622.00	607.10	613.48	613.48	1,420,440
2025-04-07	635.00	635.00	582.35	607.10	607.10	1,042,677
2025-04-04	648.00	658.47	644.05	647.06	647.06	1,062,344
2025-04-03	643.98	649.88	639.10	647.83	647.83	345,428
2025-03-27	655.00	663.95	646.00	647.31	647.31	414,473
2025-03-26	664.00	666.00	653.01	654.73	654.73	456,292
2025-03-25	649.89	660.00	646.30	654.21	654.21	458,577
2025-03-24	682.50	682.50	645.30	649.89	649.89	844,341
2025-03-21	686.80	696.00	675.00	678.37	678.37	924,717
2025-03-20	679.00	691.90	671.00	686.88	686.88	1,930,473
2025-03-19	684.10	684.15	671.00	676.00	676.00	628,889
2025-03-18	661.50	698.00	655.12	684.22	684.22	2,260,996
2025-03-17	657.00	661.80	649.00	656.96	656.96	879,207
2025-03-14	658.79	666.50	650.51	654.31	654.31	541,748
2025-03-13	641.20	659.97	641.20	652.70	652.70	1,119,790
2025-03-12	633.96	654.12	628.10	641.20	641.20	1,189,959
2025-03-11	630.00	635.90	622.00	632.14	632.14	334,113
2025-03-10	639.89	640.10	630.00	632.71	632.71	190,725
2025-03-07	626.00	653.99	623.10	638.92	638.92	1,009,735
2025-03-06	610.00	627.50	610.00	625.26	625.26	608,697
2025-03-05	620.00	623.50	610.50	612.16	612.16	97,900
2025-03-04	614.00	617.90	608.00	616.54	616.54	83,720
2025-03-03	615.00	620.00	606.00	611.78	611.78	180,332
2025-02-28	624.98	624.98	610.00	613.66	613.66	279,974
2025-02-27	635.00	636.00	622.61	624.12	624.12	284,427
2025-02-26	639.00	642.90	631.00	631.94	631.94	151,069
2025-02-25	634.99	644.00	630.54	637.64	637.64	619,664
2025-02-24	628.00	631.00	620.10	628.62	628.62	276,564
2025-02-21	627.31	634.90	623.51	627.04	627.04	172,105
2025-02-20	632.00	634.00	624.24	627.31	627.31	243,967
2025-02-19	630.00	637.00	626.99	629.54	629.54	359,026
2025-02-18	624.95	634.00	621.51	627.95	627.95	317,787
2025-02-17	631.99	631.99	610.52	620.15	620.15	403,365
2025-02-14	644.43	649.00	626.10	631.78	631.78	535,184
2025-02-13	632.50	651.00	632.02	641.07	641.07	1,135,898
2025-02-12	634.00	638.00	621.07	631.56	631.56	724,686
2025-02-11	635.00	659.00	634.00	638.29	638.29	1,391,990
2025-02-10	570.00	625.50	558.00	625.50	625.50	1,656,983

← NewerPage 7 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.