Attock Cement Pakistan Limited (PSX:ACPL)
Pakistan · Delayed Price · Currency is PKR 267.02
-2.22 (-0.82%)
At close: Mar 19, 2026
Attock Cement Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 269.00 | 269.00 | 255.53 | 267.02 | 267.02 | -0.82% | 125,732 |
| Mar 18, 2026 | 265.00 | 269.70 | 264.02 | 269.24 | 269.24 | 1.61% | 415,648 |
| Mar 17, 2026 | 265.00 | 265.00 | 262.01 | 264.97 | 264.97 | 0.05% | 5,870 |
| Mar 16, 2026 | 265.73 | 266.40 | 264.05 | 264.85 | 264.85 | -0.30% | 11,706 |
| Mar 13, 2026 | 265.01 | 266.99 | 265.01 | 265.64 | 265.64 | -0.51% | 204,178 |
| Mar 12, 2026 | 269.00 | 269.00 | 266.01 | 267.00 | 267.00 | -0.35% | 3,436 |
| Mar 11, 2026 | 271.89 | 271.89 | 267.11 | 267.94 | 267.94 | 0.50% | 37,919 |
| Mar 10, 2026 | 269.78 | 271.50 | 260.01 | 266.61 | 266.61 | 3.22% | 22,154 |
| Mar 9, 2026 | 268.00 | 268.00 | 246.00 | 258.30 | 258.30 | -3.90% | 316,559 |
| Mar 6, 2026 | 275.00 | 275.00 | 268.00 | 268.79 | 268.79 | -1.20% | 19,900 |
| Mar 5, 2026 | 271.00 | 274.00 | 270.00 | 272.05 | 272.05 | 1.09% | 41,293 |
| Mar 4, 2026 | 275.00 | 275.00 | 266.51 | 269.11 | 269.11 | 0.79% | 76,944 |
| Mar 3, 2026 | 256.00 | 273.87 | 256.00 | 267.00 | 267.00 | 2.52% | 412,529 |
| Mar 2, 2026 | 255.00 | 269.00 | 255.00 | 260.43 | 260.43 | -3.59% | 95,143 |
| Feb 27, 2026 | 275.01 | 275.01 | 269.50 | 270.12 | 270.12 | -0.06% | 27,493 |
| Feb 26, 2026 | 274.90 | 274.90 | 268.25 | 270.27 | 270.27 | -0.03% | 166,484 |
| Feb 25, 2026 | 277.00 | 277.00 | 270.10 | 270.36 | 270.36 | -0.13% | 16,396 |
| Feb 24, 2026 | 277.00 | 279.00 | 270.00 | 270.70 | 270.70 | -1.23% | 136,747 |
| Feb 23, 2026 | 272.01 | 278.00 | 272.01 | 274.06 | 274.06 | -0.82% | 151,120 |
| Feb 20, 2026 | 269.51 | 278.80 | 269.51 | 276.32 | 276.32 | 2.55% | 160,782 |
| Feb 19, 2026 | 284.50 | 284.50 | 265.00 | 269.46 | 269.46 | -4.80% | 842,562 |
| Feb 18, 2026 | 286.90 | 286.90 | 280.50 | 283.05 | 283.05 | 0.43% | 133,214 |
| Feb 17, 2026 | 286.40 | 286.50 | 277.01 | 281.84 | 281.84 | -0.36% | 218,928 |
| Feb 16, 2026 | 290.25 | 295.00 | 280.00 | 282.87 | 282.87 | -1.82% | 723,101 |
| Feb 13, 2026 | 283.98 | 290.01 | 278.00 | 288.10 | 288.10 | 2.55% | 535,342 |
| Feb 12, 2026 | 283.00 | 284.15 | 278.50 | 280.93 | 280.93 | -1.13% | 85,094 |
| Feb 11, 2026 | 286.90 | 286.90 | 282.00 | 284.14 | 284.14 | 0.38% | 39,325 |
| Feb 10, 2026 | 280.01 | 286.90 | 280.01 | 283.07 | 283.07 | 0.52% | 161,623 |
| Feb 9, 2026 | 284.70 | 285.35 | 280.10 | 281.60 | 281.60 | -1.08% | 46,006 |
| Feb 6, 2026 | 281.00 | 287.00 | 281.00 | 284.68 | 284.68 | 0.05% | 48,127 |
| Feb 4, 2026 | 287.00 | 288.90 | 284.00 | 284.54 | 284.54 | -0.69% | 72,388 |
| Feb 3, 2026 | 292.00 | 292.00 | 285.00 | 286.51 | 286.51 | 0.07% | 40,925 |
| Feb 2, 2026 | 294.90 | 294.90 | 284.02 | 286.30 | 286.30 | -1.02% | 174,112 |
| Jan 30, 2026 | 290.50 | 301.07 | 284.00 | 289.24 | 289.24 | -0.34% | 875,205 |
| Jan 29, 2026 | 283.02 | 292.50 | 283.02 | 290.23 | 290.23 | 2.74% | 716,648 |
| Jan 28, 2026 | 277.48 | 286.00 | 277.00 | 282.50 | 282.50 | 1.81% | 174,569 |
| Jan 27, 2026 | 284.00 | 284.00 | 275.00 | 277.48 | 277.48 | -3.03% | 150,435 |
| Jan 26, 2026 | 287.00 | 288.23 | 284.50 | 286.14 | 286.14 | -0.01% | 74,286 |
| Jan 23, 2026 | 277.08 | 288.90 | 275.00 | 286.17 | 286.17 | 3.28% | 716,869 |
| Jan 22, 2026 | 277.89 | 279.00 | 250.11 | 277.08 | 277.08 | -0.28% | 60,316 |
| Jan 21, 2026 | 279.90 | 279.90 | 275.51 | 277.85 | 277.85 | 0.85% | 34,079 |
| Jan 20, 2026 | 277.90 | 277.90 | 273.97 | 275.50 | 275.50 | 0.15% | 24,646 |
| Jan 19, 2026 | 275.26 | 277.00 | 273.99 | 275.10 | 275.10 | -0.01% | 25,058 |
| Jan 16, 2026 | 278.00 | 278.00 | 275.00 | 275.14 | 275.14 | 0.06% | 27,580 |
| Jan 15, 2026 | 278.00 | 278.00 | 274.01 | 274.97 | 274.97 | -0.51% | 27,685 |
| Jan 14, 2026 | 279.01 | 279.99 | 275.00 | 276.39 | 276.39 | -0.27% | 84,811 |
| Jan 13, 2026 | 279.60 | 282.00 | 275.11 | 277.13 | 277.13 | -0.88% | 156,008 |
| Jan 12, 2026 | 280.00 | 280.89 | 278.50 | 279.60 | 279.60 | -0.18% | 68,851 |
| Jan 9, 2026 | 282.99 | 282.99 | 280.00 | 280.11 | 280.11 | -0.67% | 85,606 |
| Jan 8, 2026 | 282.01 | 283.50 | 281.50 | 282.00 | 282.00 | - | 52,663 |