Attock Cement Pakistan Limited (PSX:ACPL)
Pakistan · Delayed Price · Currency is PKR 289.39
-4.02 (-1.37%)
At close: Sep 2, 2025
Attock Cement Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 292.00 | 298.05 | 291.00 | 295.30 | 295.30 | 1.83% | 486,278 |
| Aug 28, 2025 | 290.00 | 291.99 | 287.00 | 290.00 | 290.00 | 0.50% | 68,856 |
| Aug 27, 2025 | 290.01 | 293.70 | 287.65 | 288.56 | 288.56 | -0.72% | 104,623 |
| Aug 26, 2025 | 291.92 | 295.00 | 290.00 | 290.65 | 290.65 | 0.50% | 184,501 |
| Aug 25, 2025 | 286.00 | 292.40 | 284.00 | 289.19 | 289.19 | 0.98% | 223,580 |
| Aug 22, 2025 | 290.00 | 292.00 | 285.50 | 286.39 | 286.39 | -1.07% | 188,308 |
| Aug 21, 2025 | 290.00 | 290.50 | 281.14 | 289.50 | 289.50 | 0.36% | 406,958 |
| Aug 20, 2025 | 294.53 | 297.50 | 286.00 | 288.46 | 288.46 | -2.06% | 525,271 |
| Aug 19, 2025 | 298.89 | 301.90 | 290.20 | 294.53 | 294.53 | -1.48% | 1,991,126 |
| Aug 18, 2025 | 299.00 | 309.00 | 296.00 | 298.95 | 298.95 | 0.50% | 2,984,744 |
| Aug 15, 2025 | 299.50 | 299.50 | 294.05 | 297.47 | 297.47 | 0.35% | 270,363 |
| Aug 13, 2025 | 298.50 | 301.00 | 294.18 | 296.43 | 296.43 | 0.04% | 309,916 |
| Aug 12, 2025 | 295.00 | 304.00 | 291.60 | 296.32 | 296.32 | 0.96% | 780,245 |
| Aug 11, 2025 | 295.00 | 298.00 | 290.10 | 293.51 | 293.51 | -0.21% | 731,291 |
| Aug 8, 2025 | 291.00 | 308.50 | 290.20 | 294.13 | 294.13 | 0.33% | 2,145,889 |
| Aug 7, 2025 | 292.50 | 296.50 | 290.52 | 293.17 | 293.17 | -0.29% | 356,229 |
| Aug 6, 2025 | 293.00 | 297.00 | 291.50 | 294.03 | 294.03 | 0.17% | 316,154 |
| Aug 5, 2025 | 286.00 | 297.00 | 283.28 | 293.52 | 293.52 | 3.04% | 1,288,548 |
| Aug 4, 2025 | 280.00 | 286.00 | 278.00 | 284.85 | 284.85 | 3.29% | 280,122 |
| Aug 1, 2025 | 280.00 | 280.00 | 274.12 | 275.79 | 275.79 | -0.25% | 43,467 |
| Jul 31, 2025 | 279.95 | 279.95 | 272.00 | 276.49 | 276.49 | 0.62% | 74,748 |
| Jul 30, 2025 | 275.26 | 281.90 | 272.90 | 274.79 | 274.79 | -0.56% | 256,476 |
| Jul 29, 2025 | 281.01 | 282.00 | 274.05 | 276.35 | 276.35 | -1.42% | 141,051 |
| Jul 28, 2025 | 275.00 | 285.00 | 275.00 | 280.32 | 280.32 | 2.44% | 1,455,178 |
| Jul 25, 2025 | 277.15 | 277.99 | 272.00 | 273.63 | 273.63 | -1.36% | 79,727 |
| Jul 24, 2025 | 277.49 | 282.50 | 275.00 | 277.40 | 277.40 | 0.47% | 190,554 |
| Jul 23, 2025 | 284.10 | 284.80 | 274.60 | 276.09 | 276.09 | -2.81% | 748,688 |
| Jul 22, 2025 | 287.00 | 292.99 | 281.01 | 284.07 | 284.07 | 0.17% | 594,759 |
| Jul 21, 2025 | 289.30 | 289.30 | 281.11 | 283.58 | 283.58 | -1.30% | 104,849 |
| Jul 18, 2025 | 302.90 | 302.90 | 284.00 | 287.32 | 287.32 | -5.59% | 1,574,057 |
| Jul 17, 2025 | 281.95 | 305.21 | 278.00 | 304.33 | 304.33 | 9.68% | 3,028,868 |
| Jul 16, 2025 | 281.99 | 281.99 | 276.05 | 277.46 | 277.46 | -0.57% | 31,572 |
| Jul 15, 2025 | 283.17 | 284.90 | 278.50 | 279.04 | 279.04 | -1.46% | 159,656 |
| Jul 14, 2025 | 285.00 | 285.00 | 280.46 | 283.17 | 283.17 | 0.49% | 66,574 |
| Jul 11, 2025 | 282.10 | 285.50 | 280.25 | 281.80 | 281.80 | -0.25% | 82,116 |
| Jul 10, 2025 | 284.99 | 284.99 | 280.00 | 282.52 | 282.52 | 0.79% | 45,265 |
| Jul 9, 2025 | 285.00 | 288.50 | 279.51 | 280.31 | 280.31 | -0.30% | 238,241 |
| Jul 8, 2025 | 282.66 | 285.00 | 280.00 | 281.15 | 281.15 | -0.53% | 238,720 |
| Jul 7, 2025 | 288.00 | 290.00 | 279.00 | 282.66 | 282.66 | -1.57% | 685,430 |
| Jul 4, 2025 | 284.50 | 289.00 | 284.50 | 287.16 | 287.16 | - | 35,664 |
| Jul 3, 2025 | 289.99 | 291.99 | 284.50 | 287.15 | 287.15 | 0.75% | 240,200 |
| Jul 2, 2025 | 291.50 | 291.50 | 284.50 | 285.00 | 285.00 | -1.16% | 232,117 |
| Jul 1, 2025 | 292.20 | 292.60 | 284.00 | 288.35 | 288.35 | -1.45% | 400,235 |
| Jun 30, 2025 | 280.00 | 295.48 | 275.00 | 292.60 | 292.60 | 5.15% | 1,029,100 |
| Jun 27, 2025 | 275.99 | 282.00 | 275.00 | 278.26 | 278.26 | 2.58% | 201,118 |
| Jun 26, 2025 | 283.95 | 283.95 | 265.00 | 271.26 | 271.26 | -2.79% | 358,605 |
| Jun 25, 2025 | 275.30 | 289.88 | 275.30 | 279.05 | 279.05 | -1.23% | 212,320 |
| Jun 24, 2025 | 270.00 | 285.00 | 270.00 | 282.52 | 282.52 | 7.39% | 269,846 |
| Jun 23, 2025 | 274.99 | 274.99 | 257.00 | 263.07 | 263.07 | -5.06% | 196,171 |
| Jun 20, 2025 | 276.01 | 282.99 | 275.12 | 277.09 | 277.09 | -0.21% | 82,833 |