Attock Cement Pakistan Limited (PSX:ACPL)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
304.22
+0.12 (0.04%)
At close: Oct 21, 2025

Attock Cement Pakistan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 2025305.00309.99303.10304.22304.220.04%566,933
Oct 20, 2025294.89309.85291.95304.10304.104.51%1,405,192
Oct 17, 2025295.00296.00286.11290.97290.97-1.17%136,253
Oct 16, 2025296.28297.00293.01294.41294.41-0.29%116,031
Oct 15, 2025294.90297.00292.20295.28295.280.55%204,288
Oct 14, 2025289.97294.90289.00293.67293.672.60%263,630
Oct 13, 2025290.00297.00285.00286.22286.22-2.09%609,054
Oct 10, 2025295.00299.88290.50292.33292.33-2.14%252,405
Oct 9, 2025307.00313.95297.15298.71298.71-2.71%1,072,009
Oct 8, 2025309.84309.84302.20307.03307.03-0.17%395,640
Oct 7, 2025307.95311.15303.77307.55307.55-0.06%333,531
Oct 6, 2025306.05313.15302.50307.75307.750.68%1,174,542
Oct 3, 2025306.25313.00304.79305.68305.68-0.59%810,384
Oct 2, 2025307.00325.01301.00307.49307.491.30%2,717,203
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