Attock Refinery Ltd historical data
| 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 |
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.