Attock Cement Pakistan Limited (PSX:ACPL)
Pakistan · Delayed Price · Currency is PKR 275.79
-0.70 (-0.25%)
At close: Aug 1, 2025
Attock Cement Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2025 | 284.90 | 288.95 | 276.00 | 277.67 | 277.67 | -1.90% | 395,170 |
| Jun 18, 2025 | 286.00 | 286.00 | 278.00 | 283.06 | 283.06 | -0.27% | 94,883 |
| Jun 17, 2025 | 282.60 | 288.00 | 282.00 | 283.83 | 283.83 | -0.41% | 96,138 |
| Jun 16, 2025 | 288.98 | 288.98 | 280.16 | 285.00 | 285.00 | 0.45% | 64,734 |
| Jun 13, 2025 | 291.00 | 291.00 | 282.10 | 283.73 | 283.73 | -2.93% | 214,230 |
| Jun 12, 2025 | 300.38 | 304.00 | 291.00 | 292.29 | 292.29 | -2.69% | 245,129 |
| Jun 11, 2025 | 301.00 | 306.50 | 297.00 | 300.38 | 300.38 | 0.42% | 575,490 |
| Jun 10, 2025 | 295.00 | 301.00 | 290.00 | 299.12 | 299.12 | 2.09% | 459,995 |
| Jun 5, 2025 | 300.04 | 300.04 | 291.51 | 293.00 | 293.00 | -2.34% | 236,823 |
| Jun 4, 2025 | 300.13 | 303.99 | 289.05 | 300.03 | 300.03 | -0.03% | 448,687 |
| Jun 3, 2025 | 311.99 | 314.90 | 292.01 | 300.13 | 300.13 | -3.35% | 812,214 |
| Jun 2, 2025 | 319.00 | 321.00 | 309.00 | 310.54 | 310.54 | -1.45% | 509,901 |
| May 30, 2025 | 317.00 | 317.90 | 312.00 | 315.10 | 315.10 | 0.34% | 153,361 |
| May 29, 2025 | 309.00 | 319.00 | 309.00 | 314.04 | 314.04 | 1.32% | 504,449 |
| May 27, 2025 | 310.00 | 315.00 | 309.00 | 309.95 | 309.95 | - | 206,263 |
| May 26, 2025 | 305.30 | 313.00 | 303.50 | 309.94 | 309.94 | 1.56% | 128,644 |
| May 23, 2025 | 304.50 | 306.88 | 302.11 | 305.19 | 305.19 | 0.47% | 72,731 |
| May 22, 2025 | 311.00 | 311.00 | 302.25 | 303.77 | 303.77 | -1.81% | 95,922 |
| May 21, 2025 | 317.88 | 317.88 | 308.00 | 309.38 | 309.38 | -0.24% | 179,259 |