Attock Cement Pakistan Limited (PSX:ACPL)
Pakistan · Delayed Price · Currency is PKR 236.20
-3.24 (-1.35%)
At close: Oct 15, 2026
Attock Cement Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 234.00 | 241.99 | 234.00 | 236.20 | 236.20 | -1.35% | 5,236 |
| Oct 14, 2026 | 238.60 | 241.95 | 230.53 | 239.44 | 239.44 | 0.44% | 8,059 |
| Oct 13, 2026 | 234.89 | 240.00 | 230.13 | 238.40 | 238.40 | 1.49% | 777 |
| Oct 12, 2026 | 237.63 | 239.94 | 230.00 | 234.89 | 234.89 | -1.15% | 491 |
| Oct 9, 2026 | 242.00 | 242.00 | 225.01 | 237.63 | 237.63 | -0.74% | 1,227 |
| Oct 8, 2026 | 237.04 | 240.30 | 237.03 | 239.39 | 239.39 | 0.54% | 18,211 |
| Oct 7, 2026 | 239.95 | 242.00 | 237.00 | 238.10 | 238.10 | -0.46% | 2,321 |
| Oct 6, 2026 | 238.70 | 243.99 | 237.02 | 239.20 | 239.20 | 0.26% | 51,340 |
| Oct 5, 2026 | 245.54 | 245.54 | 236.01 | 238.57 | 238.57 | -2.82% | 2,356 |
| Oct 2, 2026 | 242.00 | 245.93 | 235.20 | 245.50 | 245.50 | -0.18% | 7,906 |
| Oct 1, 2026 | 247.00 | 247.50 | 242.11 | 245.94 | 245.94 | -0.34% | 51,330 |
| Sep 30, 2026 | 231.00 | 248.50 | 231.00 | 246.78 | 246.78 | 3.26% | 125,021 |
| Sep 29, 2026 | 244.00 | 244.00 | 230.10 | 239.00 | 239.00 | -0.67% | 5,803 |
| Sep 28, 2026 | 238.87 | 241.50 | 235.01 | 240.62 | 240.62 | 0.73% | 23,029 |
| Sep 25, 2026 | 234.79 | 243.85 | 231.00 | 238.87 | 238.87 | 2.28% | 41,735 |
| Sep 24, 2026 | 230.00 | 246.40 | 229.00 | 233.54 | 233.54 | 1.56% | 1,501,957 |
| Sep 23, 2026 | 230.88 | 230.89 | 229.03 | 229.96 | 229.96 | 0.42% | 5,465 |
| Sep 22, 2026 | 230.40 | 230.95 | 228.20 | 229.00 | 229.00 | 0.38% | 9,258 |
| Sep 21, 2026 | 231.00 | 231.00 | 227.61 | 228.14 | 228.14 | -0.81% | 17,185 |
| Sep 18, 2026 | 228.00 | 231.00 | 228.00 | 230.00 | 230.00 | - | 12,936 |
| Sep 17, 2026 | 231.00 | 231.00 | 227.10 | 230.00 | 230.00 | -0.02% | 50,977 |
| Sep 16, 2026 | 230.92 | 230.92 | 227.00 | 230.04 | 230.04 | 0.01% | 41,343 |
| Sep 15, 2026 | 229.96 | 232.00 | 228.01 | 230.02 | 230.02 | 0.03% | 208,567 |
| Sep 14, 2026 | 230.00 | 233.00 | 226.01 | 229.96 | 229.96 | -0.04% | 175,628 |
| Sep 11, 2026 | 230.00 | 231.98 | 222.10 | 230.06 | 230.06 | 0.03% | 16,389 |
| Sep 10, 2026 | 233.50 | 233.50 | 228.00 | 230.00 | 230.00 | -0.95% | 171,099 |
| Sep 9, 2026 | 229.00 | 234.00 | 229.00 | 232.21 | 232.21 | 0.08% | 12,127 |
| Sep 8, 2026 | 233.99 | 233.99 | 230.01 | 232.03 | 232.03 | -0.28% | 88,187 |
| Sep 7, 2026 | 232.05 | 234.50 | 228.00 | 232.67 | 232.67 | 0.28% | 9,749 |
| Sep 4, 2026 | 231.00 | 233.00 | 231.00 | 232.02 | 232.02 | -0.05% | 8,469 |
| Sep 3, 2026 | 232.00 | 233.45 | 231.00 | 232.13 | 232.13 | 0.05% | 83,523 |
| Sep 2, 2026 | 233.97 | 235.00 | 228.00 | 232.02 | 232.02 | -0.83% | 96,437 |
| Sep 1, 2026 | 235.00 | 235.00 | 233.00 | 233.97 | 233.97 | 0.40% | 48,994 |
| Aug 31, 2026 | 232.50 | 234.50 | 232.00 | 233.03 | 233.03 | 0.34% | 16,265 |
| Aug 28, 2026 | 233.70 | 233.75 | 230.00 | 232.24 | 232.24 | 0.05% | 40,837 |
| Aug 27, 2026 | 231.99 | 233.00 | 231.99 | 232.12 | 232.12 | 0.06% | 33,317 |
| Aug 25, 2026 | 230.40 | 232.00 | 228.70 | 231.97 | 231.97 | 0.68% | 141,366 |
| Aug 24, 2026 | 230.05 | 235.00 | 228.01 | 230.40 | 230.40 | 0.15% | 99,581 |
| Aug 21, 2026 | 230.32 | 232.00 | 228.02 | 230.05 | 230.05 | -0.12% | 39,078 |
| Aug 20, 2026 | 228.99 | 232.00 | 228.52 | 230.32 | 230.32 | 0.58% | 127,201 |
| 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 |