Attock Refinery Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,215.00 | 1,226.00 | 1,207.00 | 1,219.10 | 1,219.10 | 315,686 |
| 2026-10-15 | 1,205.00 | 1,221.00 | 1,200.01 | 1,209.38 | 1,209.38 | 271,027 |
| 2026-10-14 | 1,186.00 | 1,210.00 | 1,167.30 | 1,203.92 | 1,203.92 | 250,245 |
| 2026-10-13 | 1,187.00 | 1,195.00 | 1,179.15 | 1,181.18 | 1,181.18 | 83,842 |
| 2026-10-12 | 1,189.00 | 1,203.98 | 1,182.00 | 1,186.43 | 1,186.43 | 112,132 |
| 2026-10-09 | 1,201.22 | 1,215.00 | 1,188.00 | 1,205.07 | 1,205.07 | 322,551 |
| 2026-10-08 | 1,220.00 | 1,233.00 | 1,198.00 | 1,201.22 | 1,201.22 | 416,600 |
| 2026-10-07 | 1,210.00 | 1,249.00 | 1,203.00 | 1,218.69 | 1,218.69 | 544,401 |
| 2026-10-06 | 1,175.00 | 1,250.00 | 1,165.00 | 1,203.92 | 1,203.92 | 380,288 |
| 2026-10-05 | 1,192.00 | 1,194.75 | 1,171.50 | 1,173.49 | 1,173.49 | 225,908 |
| 2026-10-02 | 1,178.00 | 1,195.00 | 1,174.00 | 1,189.43 | 1,189.43 | 261,399 |
| 2026-10-01 | 1,193.89 | 1,210.00 | 1,176.01 | 1,187.48 | 1,187.48 | 343,972 |
| 2026-09-30 | 1,181.00 | 1,209.00 | 1,181.00 | 1,185.04 | 1,185.04 | 589,454 |
| 2026-09-29 | 1,182.00 | 1,196.00 | 1,177.00 | 1,181.71 | 1,181.71 | 513,916 |
| 2026-09-28 | 1,146.02 | 1,184.75 | 1,146.02 | 1,177.12 | 1,177.12 | 633,939 |
| 2026-09-25 | 1,131.03 | 1,151.00 | 1,121.01 | 1,145.35 | 1,145.35 | 458,041 |
| 2026-09-24 | 1,175.00 | 1,188.00 | 1,123.00 | 1,131.02 | 1,131.02 | 1,375,970 |
| 2026-09-23 | 1,123.00 | 1,184.99 | 1,121.00 | 1,173.72 | 1,173.72 | 1,167,874 |
| 2026-09-22 | 1,125.01 | 1,138.93 | 1,118.00 | 1,122.99 | 1,122.99 | 242,647 |
| 2026-09-21 | 1,095.15 | 1,145.00 | 1,089.50 | 1,130.66 | 1,130.66 | 503,760 |
| 2026-09-18 | 1,099.69 | 1,109.50 | 1,090.00 | 1,095.15 | 1,095.15 | 239,007 |
| 2026-09-17 | 1,109.97 | 1,119.77 | 1,086.00 | 1,099.69 | 1,099.69 | 306,813 |
| 2026-09-16 | 1,115.10 | 1,128.00 | 1,098.00 | 1,102.82 | 1,102.82 | 299,908 |
| 2026-09-15 | 1,131.16 | 1,165.00 | 1,112.00 | 1,115.69 | 1,115.69 | 528,533 |
| 2026-09-14 | 1,070.60 | 1,170.01 | 1,070.60 | 1,118.00 | 1,118.00 | 1,436,591 |
| 2026-09-11 | 1,081.00 | 1,102.00 | 1,039.00 | 1,095.05 | 1,095.05 | 1,193,168 |
| 2026-09-10 | 1,106.75 | 1,106.75 | 1,077.00 | 1,080.23 | 1,080.23 | 362,226 |
| 2026-09-09 | 1,092.25 | 1,117.40 | 1,090.21 | 1,094.02 | 1,094.02 | 470,184 |
| 2026-09-08 | 1,061.11 | 1,109.75 | 1,061.11 | 1,089.93 | 1,089.93 | 659,293 |
| 2026-09-07 | 1,100.00 | 1,100.00 | 1,070.00 | 1,072.77 | 1,072.77 | 455,938 |
| 2026-09-04 | 1,139.90 | 1,139.90 | 1,065.50 | 1,106.52 | 1,106.52 | 1,270,924 |
| 2026-09-03 | 1,174.00 | 1,179.60 | 1,139.10 | 1,145.97 | 1,145.97 | 501,710 |
| 2026-09-02 | 1,191.00 | 1,232.00 | 1,158.00 | 1,167.52 | 1,167.52 | 1,376,078 |
| 2026-09-01 | 1,199.00 | 1,220.00 | 1,178.00 | 1,190.45 | 1,190.45 | 1,291,602 |
| 2026-08-31 | 1,104.10 | 1,206.00 | 1,104.10 | 1,197.49 | 1,197.49 | 2,137,514 |
| 2026-08-28 | 1,104.80 | 1,119.00 | 1,089.00 | 1,104.08 | 1,104.08 | 1,472,512 |
| 2026-08-27 | 1,098.00 | 1,139.75 | 1,087.00 | 1,090.65 | 1,090.65 | 715,157 |
| 2026-08-25 | 1,098.99 | 1,118.00 | 1,082.00 | 1,096.40 | 1,096.40 | 945,021 |
| 2026-08-24 | 1,133.00 | 1,164.00 | 1,090.10 | 1,105.21 | 1,105.21 | 859,756 |
| 2026-08-21 | 1,070.02 | 1,125.00 | 1,070.02 | 1,117.47 | 1,117.47 | 1,156,776 |
| 2026-08-20 | 1,047.99 | 1,075.00 | 1,030.00 | 1,063.37 | 1,063.37 | 807,132 |
| 2026-08-19 | 1,116.00 | 1,124.00 | 1,055.00 | 1,064.03 | 1,064.03 | 928,208 |
| 2026-08-18 | 1,130.00 | 1,199.00 | 1,090.17 | 1,115.34 | 1,115.34 | 1,628,779 |
| 2026-08-17 | 1,037.60 | 1,141.33 | 1,037.60 | 1,125.99 | 1,125.99 | 1,957,713 |
| 2026-08-13 | 1,027.10 | 1,058.00 | 1,008.01 | 1,037.57 | 1,037.57 | 1,317,006 |
| 2026-08-12 | 1,029.29 | 1,045.00 | 1,024.15 | 1,027.03 | 1,027.03 | 176,616 |
| 2026-08-11 | 1,058.49 | 1,075.00 | 1,025.05 | 1,029.29 | 1,029.29 | 893,452 |
| 2026-08-10 | 991.00 | 1,068.50 | 990.99 | 1,059.47 | 1,059.47 | 1,830,559 |
| 2026-08-07 | 972.16 | 993.00 | 972.16 | 987.87 | 987.87 | 475,851 |
| 2026-08-06 | 968.62 | 982.10 | 968.53 | 978.96 | 978.96 | 338,167 |
| 2026-08-05 | 977.90 | 979.00 | 967.00 | 968.62 | 968.62 | 197,092 |
| 2026-08-04 | 977.00 | 982.50 | 965.15 | 968.03 | 968.03 | 158,169 |
| 2026-08-03 | 972.02 | 987.03 | 968.00 | 974.23 | 974.23 | 582,234 |
| 2026-07-31 | 972.11 | 984.00 | 964.01 | 968.10 | 968.10 | 274,748 |
| 2026-07-30 | 955.00 | 975.00 | 950.00 | 970.86 | 970.86 | 371,633 |
| 2026-07-29 | 972.00 | 984.00 | 956.00 | 959.46 | 959.46 | 531,403 |
| 2026-07-28 | 955.00 | 1,003.90 | 953.50 | 971.56 | 971.56 | 2,523,018 |
| 2026-07-27 | 949.00 | 950.00 | 936.00 | 943.67 | 943.67 | 602,734 |
| 2026-07-24 | 930.00 | 939.68 | 912.50 | 919.68 | 919.68 | 472,477 |
| 2026-07-23 | 911.00 | 933.40 | 910.00 | 929.43 | 929.43 | 838,716 |
Page 1 of 21 · 1,243 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.