Attock Cement Pakistan Limited (PSX:ACPL)
Pakistan · Delayed Price · Currency is PKR 230.32
+1.32 (0.58%)
At close: Aug 20, 2026
Attock Cement Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 225.00 | 229.40 | 220.18 | 229.00 | 229.00 | 1.66% | 155,233 |
| Aug 18, 2026 | 229.10 | 229.90 | 220.01 | 225.27 | 225.27 | -1.67% | 30,149 |
| Aug 17, 2026 | 231.00 | 233.00 | 228.12 | 229.10 | 229.10 | -0.28% | 24,842 |
| Aug 13, 2026 | 231.00 | 234.99 | 228.01 | 229.75 | 229.75 | -0.11% | 19,982 |
| Aug 12, 2026 | 232.00 | 233.49 | 228.10 | 230.00 | 230.00 | -0.01% | 130,225 |
| Aug 11, 2026 | 239.00 | 239.00 | 223.00 | 230.02 | 230.02 | -3.58% | 327,752 |
| Aug 10, 2026 | 236.50 | 239.88 | 221.25 | 238.56 | 238.56 | 1.10% | 225,228 |
| Aug 7, 2026 | 238.00 | 238.00 | 235.00 | 235.97 | 235.97 | -0.71% | 33,588 |
| Aug 6, 2026 | 234.14 | 238.00 | 234.10 | 237.65 | 237.65 | 1.50% | 115,452 |
| Aug 5, 2026 | 234.99 | 235.00 | 232.14 | 234.14 | 234.14 | 0.58% | 33,305 |
| Aug 4, 2026 | 233.39 | 235.50 | 231.00 | 232.79 | 232.79 | -0.48% | 23,230 |
| Aug 3, 2026 | 235.00 | 235.30 | 231.80 | 233.92 | 233.92 | 1.43% | 45,357 |
| Jul 31, 2026 | 232.64 | 232.99 | 230.00 | 230.62 | 230.62 | -0.87% | 40,193 |
| Jul 30, 2026 | 233.00 | 235.00 | 228.50 | 232.64 | 232.64 | -0.44% | 85,664 |
| Jul 29, 2026 | 229.00 | 234.99 | 227.11 | 233.67 | 233.67 | 1.14% | 64,107 |
| Jul 28, 2026 | 228.00 | 232.50 | 227.60 | 231.04 | 231.04 | 1.49% | 180,306 |
| Jul 27, 2026 | 226.00 | 230.00 | 224.11 | 227.65 | 227.65 | 2.52% | 124,609 |
| Jul 24, 2026 | 220.00 | 225.00 | 215.00 | 222.06 | 222.06 | 0.95% | 77,882 |
| Jul 23, 2026 | 224.99 | 224.99 | 219.90 | 219.98 | 219.98 | -0.47% | 19,009 |
| Jul 22, 2026 | 225.99 | 225.99 | 220.11 | 221.02 | 221.02 | -1.36% | 926,332 |
| Jul 21, 2026 | 225.00 | 227.00 | 222.11 | 224.06 | 224.06 | 0.21% | 40,112 |
| Jul 20, 2026 | 225.01 | 227.94 | 222.00 | 223.60 | 223.60 | -1.25% | 132,864 |
| Jul 17, 2026 | 227.00 | 235.00 | 225.01 | 226.43 | 226.43 | -0.26% | 115,890 |
| Jul 16, 2026 | 222.98 | 227.48 | 220.52 | 227.03 | 227.03 | 3.10% | 79,078 |
| Jul 15, 2026 | 222.50 | 228.00 | 220.00 | 220.20 | 220.20 | -1.03% | 70,448 |
| Jul 14, 2026 | 225.00 | 226.00 | 220.11 | 222.50 | 222.50 | -2.04% | 86,612 |
| Jul 13, 2026 | 225.50 | 229.00 | 225.50 | 227.14 | 227.14 | -1.20% | 52,721 |
| Jul 10, 2026 | 226.01 | 232.00 | 226.01 | 229.90 | 229.90 | 2.05% | 76,273 |
| Jul 9, 2026 | 226.00 | 228.50 | 222.75 | 225.28 | 225.28 | -0.45% | 53,797 |
| Jul 8, 2026 | 231.00 | 233.01 | 224.00 | 226.30 | 226.30 | -2.49% | 128,986 |
| Jul 7, 2026 | 229.00 | 239.00 | 228.00 | 232.09 | 232.09 | 1.70% | 318,010 |
| Jul 6, 2026 | 225.50 | 232.00 | 223.50 | 228.22 | 228.22 | 2.24% | 126,052 |
| Jul 3, 2026 | 223.96 | 225.99 | 222.45 | 223.23 | 223.23 | 0.35% | 22,788 |
| Jul 2, 2026 | 222.00 | 224.00 | 221.01 | 222.45 | 222.45 | 0.72% | 27,593 |
| Jul 1, 2026 | 219.99 | 221.00 | 218.00 | 220.87 | 220.87 | 1.89% | 24,973 |
| Jun 30, 2026 | 221.00 | 224.00 | 215.01 | 216.77 | 216.77 | -1.47% | 110,462 |
| Jun 29, 2026 | 226.00 | 228.30 | 219.07 | 220.00 | 220.00 | -2.43% | 148,600 |
| Jun 24, 2026 | 224.00 | 226.97 | 221.98 | 225.48 | 225.48 | 2.12% | 51,433 |
| Jun 23, 2026 | 224.21 | 227.89 | 219.56 | 220.79 | 220.79 | -1.52% | 122,652 |
| Jun 22, 2026 | 234.80 | 234.80 | 222.02 | 224.19 | 224.19 | -2.37% | 79,932 |
| Jun 19, 2026 | 236.95 | 236.95 | 227.00 | 229.64 | 229.64 | -1.79% | 49,056 |
| Jun 18, 2026 | 237.38 | 238.89 | 216.00 | 233.82 | 233.82 | -1.50% | 82,132 |
| Jun 17, 2026 | 238.12 | 239.00 | 236.00 | 237.38 | 237.38 | -0.26% | 122,225 |
| Jun 16, 2026 | 240.02 | 243.99 | 237.05 | 237.99 | 237.99 | -0.85% | 97,878 |
| Jun 15, 2026 | 245.00 | 249.90 | 236.00 | 240.02 | 240.02 | 2.47% | 237,658 |
| Jun 12, 2026 | 232.00 | 239.00 | 229.00 | 234.23 | 234.23 | 2.66% | 112,410 |
| Jun 11, 2026 | 228.99 | 230.95 | 227.00 | 228.17 | 228.17 | -0.37% | 28,256 |
| Jun 10, 2026 | 225.00 | 229.99 | 225.00 | 229.01 | 229.01 | -0.02% | 5,983 |
| Jun 9, 2026 | 228.89 | 232.00 | 227.00 | 229.06 | 229.06 | 0.86% | 11,688 |
| Jun 8, 2026 | 235.00 | 235.00 | 215.05 | 227.11 | 227.11 | -1.76% | 17,854 |