Attock Refinery Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 461.16 | 500.10 | 461.16 | 495.06 | 495.06 | 5,803,025 |
| 2024-11-13 | 475.00 | 475.00 | 457.00 | 460.89 | 460.89 | 2,217,062 |
| 2024-11-12 | 473.91 | 486.00 | 466.00 | 472.11 | 472.11 | 3,297,287 |
| 2024-11-11 | 495.90 | 540.00 | 453.03 | 473.90 | 473.90 | 10,680,265 |
| 2024-11-08 | 455.00 | 499.85 | 454.00 | 493.87 | 493.87 | 4,595,340 |
| 2024-11-07 | 455.00 | 464.00 | 452.25 | 454.41 | 454.41 | 1,164,821 |
| 2024-11-06 | 457.98 | 464.46 | 448.49 | 455.09 | 455.09 | 2,428,237 |
| 2024-11-05 | 457.00 | 466.98 | 451.00 | 458.85 | 458.85 | 1,549,223 |
| 2024-11-04 | 448.00 | 458.51 | 448.00 | 454.84 | 454.84 | 1,934,867 |
| 2024-11-01 | 435.99 | 445.00 | 427.71 | 442.97 | 442.97 | 1,495,499 |
| 2024-10-31 | 457.00 | 459.99 | 428.20 | 434.27 | 434.27 | 3,563,683 |
| 2024-10-30 | 465.11 | 471.90 | 452.90 | 454.39 | 454.39 | 1,280,859 |
| 2024-10-29 | 450.00 | 481.00 | 450.00 | 461.29 | 461.29 | 2,512,608 |
| 2024-10-28 | 469.74 | 471.74 | 450.75 | 453.18 | 453.18 | 2,176,735 |
| 2024-10-25 | 470.00 | 493.00 | 463.03 | 467.82 | 467.82 | 4,406,775 |
| 2024-10-24 | 499.00 | 509.00 | 480.50 | 487.21 | 487.21 | 5,182,456 |
| 2024-10-23 | 467.00 | 498.00 | 450.01 | 488.34 | 488.34 | 5,297,471 |
| 2024-10-22 | 440.00 | 467.54 | 437.10 | 460.22 | 460.22 | 8,059,458 |
| 2024-10-21 | 387.46 | 425.04 | 387.46 | 425.04 | 425.04 | 5,300,642 |
| 2024-10-18 | 382.11 | 396.00 | 374.50 | 386.40 | 386.40 | 4,701,404 |
| 2024-10-17 | 400.00 | 402.00 | 374.00 | 385.04 | 385.04 | 6,880,832 |
| 2024-10-16 | 390.00 | 415.00 | 383.60 | 396.48 | 396.48 | 6,682,899 |
| 2024-10-15 | 363.75 | 378.55 | 363.63 | 378.55 | 378.55 | 7,321,763 |
| 2024-10-14 | 314.00 | 344.14 | 314.00 | 344.14 | 344.14 | 4,854,270 |
| 2024-10-11 | 301.19 | 314.50 | 301.19 | 312.85 | 312.85 | 3,038,013 |
| 2024-10-10 | 300.01 | 304.00 | 299.00 | 301.17 | 301.17 | 1,348,136 |
| 2024-10-09 | 294.00 | 306.01 | 293.50 | 298.74 | 298.74 | 5,153,972 |
| 2024-10-08 | 309.97 | 314.80 | 302.80 | 304.30 | 304.30 | 3,309,004 |
| 2024-10-07 | 318.80 | 319.00 | 309.00 | 310.32 | 310.32 | 1,313,974 |
| 2024-10-04 | 310.02 | 319.50 | 310.02 | 317.60 | 317.60 | 795,294 |
| 2024-10-03 | 328.64 | 328.64 | 313.51 | 315.99 | 315.99 | 1,176,666 |
| 2024-10-02 | 326.00 | 331.99 | 324.06 | 326.67 | 326.67 | 357,182 |
| 2024-10-01 | 322.50 | 330.99 | 322.50 | 328.25 | 328.25 | 833,902 |
| 2024-09-30 | 320.01 | 323.99 | 317.00 | 321.74 | 321.74 | 357,477 |
| 2024-09-27 | 323.00 | 326.24 | 317.87 | 319.33 | 319.33 | 419,895 |
| 2024-09-26 | 335.98 | 337.41 | 323.00 | 324.18 | 324.18 | 1,673,250 |
| 2024-09-25 | 320.89 | 322.90 | 318.50 | 319.95 | 319.95 | 339,223 |
| 2024-09-24 | 323.20 | 324.99 | 318.67 | 319.62 | 319.62 | 153,466 |
| 2024-09-23 | 323.80 | 326.50 | 320.11 | 323.47 | 323.47 | 395,702 |
| 2024-09-20 | 324.50 | 325.49 | 317.07 | 321.54 | 321.54 | 436,817 |
| 2024-09-19 | 326.00 | 332.00 | 319.25 | 322.19 | 322.19 | 970,753 |
| 2024-09-18 | 329.90 | 329.90 | 322.31 | 324.67 | 324.67 | 276,892 |
| 2024-09-16 | 331.00 | 332.75 | 326.00 | 327.04 | 327.04 | 89,517 |
| 2024-09-13 | 338.88 | 338.88 | 330.00 | 331.11 | 331.11 | 604,648 |
| 2024-09-12 | 335.00 | 337.50 | 334.11 | 335.08 | 335.08 | 230,039 |
| 2024-09-11 | 335.02 | 340.50 | 333.00 | 333.92 | 333.92 | 634,561 |
| 2024-09-10 | 339.00 | 339.00 | 332.00 | 335.21 | 335.21 | 986,330 |
| 2024-09-09 | 340.28 | 345.00 | 336.50 | 337.43 | 337.43 | 250,387 |
| 2024-09-06 | 345.10 | 347.27 | 341.00 | 343.01 | 343.01 | 228,822 |
| 2024-09-05 | 351.00 | 352.00 | 344.85 | 346.00 | 346.00 | 373,795 |
| 2024-09-04 | 345.70 | 352.50 | 344.00 | 349.53 | 349.53 | 482,613 |
| 2024-09-03 | 344.48 | 348.99 | 341.50 | 345.63 | 345.63 | 373,392 |
| 2024-09-02 | 349.98 | 357.00 | 343.00 | 343.82 | 343.82 | 1,195,438 |
| 2024-08-30 | 350.39 | 355.75 | 346.78 | 348.44 | 348.44 | 533,612 |
| 2024-08-29 | 350.00 | 353.45 | 349.00 | 350.39 | 350.39 | 214,261 |
| 2024-08-28 | 350.00 | 355.40 | 350.00 | 350.84 | 350.84 | 635,242 |
| 2024-08-27 | 347.02 | 351.96 | 344.80 | 349.19 | 349.19 | 763,626 |
| 2024-08-26 | 351.41 | 352.90 | 345.50 | 347.27 | 347.27 | 188,731 |
| 2024-08-23 | 360.00 | 360.00 | 350.00 | 351.42 | 351.42 | 764,651 |
| 2024-08-22 | 357.50 | 364.95 | 354.05 | 361.94 | 361.94 | 2,138,184 |
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.