Attock Cement Pakistan Limited (PSX:ACPL)
Pakistan · Delayed Price · Currency is PKR 279.94
-0.06 (-0.02%)
At close: Nov 28, 2025
Attock Cement Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 280.04 | 285.00 | 278.53 | 279.94 | 279.94 | -0.02% | 100,298 |
| Nov 27, 2025 | 280.00 | 283.00 | 279.00 | 280.00 | 280.00 | 0.30% | 90,053 |
| Nov 26, 2025 | 282.04 | 282.04 | 276.54 | 279.15 | 279.15 | -0.38% | 95,910 |
| Nov 25, 2025 | 283.89 | 283.89 | 280.00 | 280.22 | 280.22 | -0.94% | 57,924 |
| Nov 24, 2025 | 282.00 | 284.95 | 280.01 | 282.89 | 282.89 | -0.19% | 26,287 |
| Nov 21, 2025 | 284.89 | 285.00 | 278.62 | 283.44 | 283.44 | 0.82% | 345,647 |
| Nov 20, 2025 | 286.50 | 286.50 | 280.00 | 281.14 | 281.14 | -0.79% | 80,631 |
| Nov 19, 2025 | 287.00 | 287.00 | 282.50 | 283.37 | 283.37 | -0.78% | 126,082 |
| Nov 18, 2025 | 292.00 | 292.00 | 284.26 | 285.60 | 285.60 | -0.27% | 76,124 |
| Nov 17, 2025 | 289.50 | 289.50 | 285.00 | 286.38 | 286.38 | -0.13% | 74,933 |
| Nov 14, 2025 | 290.89 | 291.00 | 282.00 | 286.76 | 286.76 | -1.10% | 146,201 |
| Nov 13, 2025 | 280.10 | 292.00 | 279.00 | 289.95 | 289.95 | 3.90% | 395,660 |
| Nov 12, 2025 | 280.00 | 282.25 | 277.50 | 279.06 | 279.06 | 0.32% | 721,193 |
| Nov 11, 2025 | 283.84 | 284.99 | 277.15 | 278.18 | 278.18 | -1.99% | 55,604 |
| Nov 10, 2025 | 285.89 | 286.49 | 281.25 | 283.84 | 283.84 | -0.19% | 142,381 |
| Nov 7, 2025 | 288.93 | 288.95 | 283.05 | 284.38 | 284.38 | -0.92% | 182,123 |
| Nov 6, 2025 | 288.90 | 288.90 | 283.00 | 287.02 | 287.02 | 0.68% | 52,116 |
| Nov 5, 2025 | 289.00 | 292.00 | 284.00 | 285.09 | 285.09 | -1.37% | 367,215 |
| Nov 4, 2025 | 293.01 | 296.49 | 288.11 | 289.04 | 289.04 | 0.18% | 258,938 |
| Nov 3, 2025 | 288.88 | 299.90 | 287.00 | 288.51 | 288.51 | 0.56% | 522,875 |
| Oct 31, 2025 | 284.65 | 291.00 | 281.01 | 286.91 | 286.91 | 1.77% | 213,400 |
| Oct 30, 2025 | 276.76 | 285.00 | 276.76 | 281.91 | 281.91 | 2.06% | 151,736 |
| Oct 29, 2025 | 289.00 | 291.40 | 270.25 | 276.22 | 276.22 | -3.37% | 551,970 |
| Oct 28, 2025 | 295.00 | 296.70 | 285.50 | 285.84 | 285.84 | -2.97% | 225,039 |
| Oct 27, 2025 | 294.00 | 297.00 | 288.65 | 294.60 | 294.60 | 1.49% | 223,462 |
| Oct 24, 2025 | 293.00 | 295.00 | 289.01 | 290.28 | 290.28 | -0.74% | 81,158 |
| Oct 23, 2025 | 299.99 | 300.00 | 291.50 | 292.43 | 292.43 | -2.04% | 90,975 |
| Oct 22, 2025 | 300.10 | 305.99 | 296.65 | 298.53 | 298.53 | -1.87% | 217,296 |
| Oct 21, 2025 | 305.00 | 309.99 | 303.10 | 304.22 | 304.22 | 0.04% | 566,933 |
| Oct 20, 2025 | 294.89 | 309.85 | 291.95 | 304.10 | 304.10 | 4.51% | 1,405,192 |
| Oct 17, 2025 | 295.00 | 296.00 | 286.11 | 290.97 | 290.97 | -1.17% | 136,253 |
| Oct 16, 2025 | 296.28 | 297.00 | 293.01 | 294.41 | 294.41 | -0.29% | 116,031 |
| Oct 15, 2025 | 294.90 | 297.00 | 292.20 | 295.28 | 295.28 | 0.55% | 204,288 |
| Oct 14, 2025 | 289.97 | 294.90 | 289.00 | 293.67 | 293.67 | 2.60% | 263,630 |
| Oct 13, 2025 | 290.00 | 297.00 | 285.00 | 286.22 | 286.22 | -2.09% | 609,054 |
| Oct 10, 2025 | 295.00 | 299.88 | 290.50 | 292.33 | 292.33 | -2.14% | 252,405 |
| Oct 9, 2025 | 307.00 | 313.95 | 297.15 | 298.71 | 298.71 | -2.71% | 1,072,009 |
| Oct 8, 2025 | 309.84 | 309.84 | 302.20 | 307.03 | 307.03 | -0.17% | 395,640 |
| Oct 7, 2025 | 307.95 | 311.15 | 303.77 | 307.55 | 307.55 | -0.06% | 333,531 |
| Oct 6, 2025 | 306.05 | 313.15 | 302.50 | 307.75 | 307.75 | 0.68% | 1,174,542 |
| Oct 3, 2025 | 306.25 | 313.00 | 304.79 | 305.68 | 305.68 | -0.59% | 810,384 |
| Oct 2, 2025 | 307.00 | 325.01 | 301.00 | 307.49 | 307.49 | 1.30% | 2,717,203 |
| Oct 1, 2025 | 295.00 | 314.00 | 293.00 | 303.55 | 303.55 | 2.99% | 1,804,078 |
| Sep 30, 2025 | 294.50 | 299.00 | 289.00 | 294.73 | 294.73 | 0.77% | 584,020 |
| Sep 29, 2025 | 296.01 | 302.05 | 291.00 | 292.48 | 292.48 | -1.20% | 656,044 |
| Sep 26, 2025 | 296.10 | 298.00 | 292.00 | 296.02 | 296.02 | 1.63% | 518,228 |
| Sep 25, 2025 | 275.50 | 293.00 | 273.79 | 291.28 | 291.28 | 6.39% | 1,583,643 |
| Sep 24, 2025 | 277.90 | 278.00 | 273.00 | 273.79 | 273.79 | -0.36% | 402,713 |
| Sep 23, 2025 | 278.00 | 278.50 | 274.00 | 274.77 | 274.77 | -0.64% | 178,469 |
| Sep 22, 2025 | 281.90 | 281.90 | 275.90 | 276.55 | 276.55 | -1.05% | 153,329 |