Attock Refinery Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 575.47 | 579.00 | 561.02 | 568.64 | 568.64 | 352,114 |
| 2025-02-06 | 588.50 | 588.50 | 564.00 | 575.47 | 575.47 | 441,910 |
| 2025-02-04 | 604.90 | 607.00 | 586.00 | 588.04 | 588.04 | 414,379 |
| 2025-02-03 | 607.49 | 610.00 | 598.00 | 600.34 | 600.34 | 335,387 |
| 2025-01-31 | 607.90 | 622.00 | 607.00 | 608.65 | 608.65 | 740,069 |
| 2025-01-30 | 582.50 | 606.00 | 582.50 | 599.55 | 599.55 | 492,950 |
| 2025-01-29 | 595.00 | 597.00 | 580.00 | 581.72 | 581.72 | 397,092 |
| 2025-01-28 | 609.00 | 611.90 | 583.00 | 590.78 | 590.78 | 705,326 |
| 2025-01-27 | 638.44 | 640.74 | 607.00 | 609.27 | 609.27 | 1,318,799 |
| 2025-01-24 | 623.20 | 639.00 | 623.20 | 632.65 | 632.65 | 657,855 |
| 2025-01-23 | 621.00 | 642.00 | 618.00 | 622.58 | 622.58 | 1,081,289 |
| 2025-01-22 | 640.00 | 649.00 | 627.99 | 630.03 | 630.03 | 654,338 |
| 2025-01-21 | 659.99 | 664.00 | 637.60 | 643.09 | 643.09 | 514,031 |
| 2025-01-20 | 666.66 | 674.00 | 657.00 | 658.18 | 658.18 | 722,628 |
| 2025-01-17 | 649.90 | 670.01 | 642.01 | 659.60 | 659.60 | 787,471 |
| 2025-01-16 | 654.95 | 666.00 | 637.00 | 648.38 | 648.38 | 768,265 |
| 2025-01-15 | 675.21 | 687.00 | 651.00 | 655.90 | 655.90 | 1,749,073 |
| 2025-01-14 | 622.99 | 680.80 | 622.00 | 669.74 | 669.74 | 2,353,092 |
| 2025-01-13 | 596.00 | 623.90 | 587.05 | 619.09 | 619.09 | 996,902 |
| 2025-01-10 | 602.55 | 609.89 | 583.50 | 595.44 | 595.44 | 1,031,559 |
| 2025-01-09 | 617.00 | 620.00 | 598.00 | 602.53 | 602.53 | 1,236,327 |
| 2025-01-08 | 645.11 | 652.50 | 614.00 | 621.81 | 621.81 | 1,507,067 |
| 2025-01-07 | 691.77 | 694.00 | 625.01 | 642.51 | 642.51 | 3,823,307 |
| 2025-01-06 | 699.00 | 708.50 | 682.30 | 689.56 | 689.56 | 1,484,999 |
| 2025-01-03 | 693.89 | 693.90 | 678.00 | 685.61 | 685.61 | 828,371 |
| 2025-01-02 | 695.00 | 706.00 | 680.11 | 684.54 | 684.54 | 1,297,784 |
| 2025-01-01 | 700.00 | 707.90 | 690.00 | 694.40 | 694.40 | 858,268 |
| 2024-12-31 | 720.00 | 720.12 | 706.01 | 711.32 | 711.32 | 759,806 |
| 2024-12-30 | 690.00 | 710.00 | 690.00 | 698.71 | 698.71 | 450,380 |
| 2024-12-27 | 683.10 | 702.80 | 683.00 | 686.07 | 686.07 | 575,736 |
| 2024-12-26 | 712.00 | 720.00 | 681.01 | 683.00 | 683.00 | 1,076,448 |
| 2024-12-24 | 740.00 | 748.00 | 708.00 | 711.87 | 711.87 | 1,448,004 |
| 2024-12-23 | 730.00 | 748.00 | 722.00 | 741.00 | 741.00 | 2,147,746 |
| 2024-12-20 | 713.00 | 742.00 | 711.00 | 730.14 | 730.14 | 2,086,815 |
| 2024-12-19 | 713.00 | 750.00 | 701.11 | 713.95 | 713.95 | 2,948,037 |
| 2024-12-18 | 771.01 | 771.01 | 690.00 | 715.98 | 715.98 | 3,634,826 |
| 2024-12-17 | 740.00 | 775.75 | 700.11 | 734.77 | 734.77 | 3,015,827 |
| 2024-12-16 | 671.00 | 735.83 | 671.00 | 734.46 | 734.46 | 2,118,488 |
| 2024-12-13 | 655.00 | 676.99 | 634.00 | 668.94 | 668.94 | 2,403,494 |
| 2024-12-12 | 616.99 | 659.90 | 616.99 | 654.44 | 654.44 | 2,492,425 |
| 2024-12-11 | 599.02 | 620.00 | 599.02 | 615.36 | 615.36 | 2,371,140 |
| 2024-12-10 | 542.00 | 595.35 | 542.00 | 588.20 | 588.20 | 5,187,891 |
| 2024-12-09 | 538.00 | 545.50 | 532.00 | 541.23 | 541.23 | 750,396 |
| 2024-12-06 | 549.00 | 550.10 | 533.00 | 537.04 | 537.04 | 898,997 |
| 2024-12-05 | 550.00 | 550.00 | 532.01 | 547.94 | 547.94 | 2,442,618 |
| 2024-12-04 | 519.90 | 542.00 | 509.01 | 528.69 | 528.69 | 3,295,936 |
| 2024-12-03 | 511.89 | 519.70 | 506.10 | 516.71 | 516.71 | 1,983,741 |
| 2024-12-02 | 507.97 | 519.50 | 503.30 | 511.56 | 511.56 | 1,341,293 |
| 2024-11-29 | 503.01 | 522.00 | 503.00 | 508.65 | 508.65 | 2,517,886 |
| 2024-11-28 | 473.27 | 509.00 | 473.00 | 500.77 | 500.77 | 2,491,337 |
| 2024-11-27 | 470.00 | 477.00 | 460.01 | 473.26 | 473.26 | 1,813,177 |
| 2024-11-26 | 479.99 | 479.99 | 440.00 | 446.18 | 446.18 | 2,113,210 |
| 2024-11-25 | 471.99 | 484.00 | 465.00 | 478.15 | 478.15 | 1,900,509 |
| 2024-11-22 | 500.00 | 500.00 | 470.00 | 475.61 | 475.61 | 1,874,629 |
| 2024-11-21 | 499.70 | 506.10 | 490.01 | 500.39 | 500.39 | 1,038,651 |
| 2024-11-20 | 510.99 | 511.50 | 488.20 | 499.72 | 499.72 | 1,916,988 |
| 2024-11-19 | 513.97 | 516.80 | 505.05 | 508.33 | 508.33 | 1,153,416 |
| 2024-11-18 | 518.70 | 526.90 | 505.10 | 511.30 | 511.30 | 2,016,571 |
| 2024-11-15 | 499.98 | 518.97 | 499.00 | 509.94 | 509.94 | 4,407,960 |
| 2024-11-14 | 461.16 | 500.10 | 461.16 | 495.06 | 495.06 | 5,803,025 |
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.