Attock Cement Pakistan Limited (PSX:ACPL)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
303.55
+8.82 (2.99%)
At close: Oct 1, 2025

Attock Cement Pakistan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 2025295.00314.00293.00303.55303.552.99%1,804,078
Sep 30, 2025294.50299.00289.00294.73294.730.77%584,020
Sep 29, 2025296.01302.05291.00292.48292.48-1.20%656,044
Sep 26, 2025296.10298.00292.00296.02296.021.63%518,228
Sep 25, 2025275.50293.00273.79291.28291.286.39%1,583,643
Sep 24, 2025277.90278.00273.00273.79273.79-0.36%402,713
Sep 23, 2025278.00278.50274.00274.77274.77-0.64%178,469
Sep 22, 2025281.90281.90275.90276.55276.55-1.05%153,329
Sep 19, 2025279.90280.95275.50279.49279.49-1.85%224,256
Sep 18, 2025284.99286.90280.99284.77276.760.96%545,213
Sep 17, 2025284.98285.60281.80282.07274.14-0.18%159,784
Sep 16, 2025289.50289.50282.00282.58274.63-2.21%532,527
Sep 15, 2025281.56290.73281.50288.97280.842.63%473,397
Sep 12, 2025285.99285.99281.00281.56273.64-0.86%112,679
Sep 11, 2025286.99286.99283.00284.00276.01-0.33%222,573
Sep 10, 2025285.00287.00284.00284.93276.920.23%104,119
Sep 9, 2025291.50291.50283.73284.27276.28-1.20%217,226
Sep 8, 2025292.50297.00287.40287.73279.64-1.06%431,449
Sep 5, 2025291.25295.00290.00290.80282.620.44%225,626
Sep 4, 2025291.00294.75288.15289.53281.390.08%297,770
Sep 3, 2025291.00292.00286.00289.29281.16-0.03%527,517
Sep 2, 2025295.00297.00289.00289.39281.25-1.37%543,078
Sep 1, 2025295.90295.90290.10293.41285.16-0.64%311,303
Aug 29, 2025292.00298.05291.00295.30287.001.83%486,278
Aug 28, 2025290.00291.99287.00290.00281.850.50%68,856
Aug 27, 2025290.01293.70287.65288.56280.45-0.72%104,623
Aug 26, 2025291.92295.00290.00290.65282.480.50%184,501
Aug 25, 2025286.00292.40284.00289.19281.060.98%223,580
Aug 22, 2025290.00292.00285.50286.39278.34-1.07%188,308
Aug 21, 2025290.00290.50281.14289.50281.360.36%406,958
Aug 20, 2025294.53297.50286.00288.46280.35-2.06%525,271
Aug 19, 2025298.89301.90290.20294.53286.25-1.48%1,991,126
Aug 18, 2025299.00309.00296.00298.95290.540.50%2,984,744
Aug 15, 2025299.50299.50294.05297.47289.110.35%270,363
Aug 13, 2025298.50301.00294.18296.43288.100.04%309,916
Aug 12, 2025295.00304.00291.60296.32287.990.96%780,245
Aug 11, 2025295.00298.00290.10293.51285.26-0.21%731,291
Aug 8, 2025291.00308.50290.20294.13285.860.33%2,145,889
Aug 7, 2025292.50296.50290.52293.17284.93-0.29%356,229
Aug 6, 2025293.00297.00291.50294.03285.760.17%316,154
Aug 5, 2025286.00297.00283.28293.52285.273.04%1,288,548
Aug 4, 2025280.00286.00278.00284.85276.843.29%280,122
Aug 1, 2025280.00280.00274.12275.79268.04-0.25%43,467
Jul 31, 2025279.95279.95272.00276.49268.720.62%74,748
Jul 30, 2025275.26281.90272.90274.79267.06-0.56%256,476
Jul 29, 2025281.01282.00274.05276.35268.58-1.42%141,051
Jul 28, 2025275.00285.00275.00280.32272.442.44%1,455,178
Jul 25, 2025277.15277.99272.00273.63265.94-1.36%79,727
Jul 24, 2025277.49282.50275.00277.40269.600.47%190,554
Jul 23, 2025284.10284.80274.60276.09268.33-2.81%748,688