Attock Cement Pakistan Limited (PSX:ACPL)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 279.90 | 280.95 | 275.50 | 279.49 | 279.49 | -1.85% | 224,256 |
| Sep 18, 2025 | 284.99 | 286.90 | 280.99 | 284.77 | 276.76 | 0.96% | 545,213 |
| Sep 17, 2025 | 284.98 | 285.60 | 281.80 | 282.07 | 274.14 | -0.18% | 159,784 |
| Sep 16, 2025 | 289.50 | 289.50 | 282.00 | 282.58 | 274.63 | -2.21% | 532,527 |
| Sep 15, 2025 | 281.56 | 290.73 | 281.50 | 288.97 | 280.84 | 2.63% | 473,397 |
| Sep 12, 2025 | 285.99 | 285.99 | 281.00 | 281.56 | 273.64 | -0.86% | 112,679 |
| Sep 11, 2025 | 286.99 | 286.99 | 283.00 | 284.00 | 276.01 | -0.33% | 222,573 |
| Sep 10, 2025 | 285.00 | 287.00 | 284.00 | 284.93 | 276.92 | 0.23% | 104,119 |
| Sep 9, 2025 | 291.50 | 291.50 | 283.73 | 284.27 | 276.28 | -1.20% | 217,226 |
| Sep 8, 2025 | 292.50 | 297.00 | 287.40 | 287.73 | 279.64 | -1.06% | 431,449 |
| Sep 5, 2025 | 291.25 | 295.00 | 290.00 | 290.80 | 282.62 | 0.44% | 225,626 |
| Sep 4, 2025 | 291.00 | 294.75 | 288.15 | 289.53 | 281.39 | 0.08% | 297,770 |
| Sep 3, 2025 | 291.00 | 292.00 | 286.00 | 289.29 | 281.16 | -0.03% | 527,517 |
| Sep 2, 2025 | 295.00 | 297.00 | 289.00 | 289.39 | 281.25 | -1.37% | 543,078 |
| Sep 1, 2025 | 295.90 | 295.90 | 290.10 | 293.41 | 285.16 | -0.64% | 311,303 |
| Aug 29, 2025 | 292.00 | 298.05 | 291.00 | 295.30 | 287.00 | 1.83% | 486,278 |
| Aug 28, 2025 | 290.00 | 291.99 | 287.00 | 290.00 | 281.85 | 0.50% | 68,856 |
| Aug 27, 2025 | 290.01 | 293.70 | 287.65 | 288.56 | 280.45 | -0.72% | 104,623 |
| Aug 26, 2025 | 291.92 | 295.00 | 290.00 | 290.65 | 282.48 | 0.50% | 184,501 |
| Aug 25, 2025 | 286.00 | 292.40 | 284.00 | 289.19 | 281.06 | 0.98% | 223,580 |
| Aug 22, 2025 | 290.00 | 292.00 | 285.50 | 286.39 | 278.34 | -1.07% | 188,308 |
| Aug 21, 2025 | 290.00 | 290.50 | 281.14 | 289.50 | 281.36 | 0.36% | 406,958 |
| Aug 20, 2025 | 294.53 | 297.50 | 286.00 | 288.46 | 280.35 | -2.06% | 525,271 |
| Aug 19, 2025 | 298.89 | 301.90 | 290.20 | 294.53 | 286.25 | -1.48% | 1,991,126 |
| Aug 18, 2025 | 299.00 | 309.00 | 296.00 | 298.95 | 290.54 | 0.50% | 2,984,744 |
| Aug 15, 2025 | 299.50 | 299.50 | 294.05 | 297.47 | 289.11 | 0.35% | 270,363 |
| Aug 13, 2025 | 298.50 | 301.00 | 294.18 | 296.43 | 288.10 | 0.04% | 309,916 |
| Aug 12, 2025 | 295.00 | 304.00 | 291.60 | 296.32 | 287.99 | 0.96% | 780,245 |