Attock Cement Pakistan Limited (PSX:ACPL)
Pakistan · Delayed Price · Currency is PKR 229.90
+4.62 (2.05%)
At close: Jul 10, 2026
Attock Cement Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 209.28 | 233.00 | 209.28 | 231.19 | 231.19 | -0.58% | 49,639 |
| Jun 4, 2026 | 234.87 | 234.87 | 230.51 | 232.53 | 232.53 | -0.08% | 21,335 |
| Jun 3, 2026 | 232.45 | 233.90 | 227.99 | 232.72 | 232.72 | 0.14% | 5,721 |
| Jun 2, 2026 | 230.01 | 234.99 | 230.01 | 232.40 | 232.40 | -0.65% | 10,904 |
| Jun 1, 2026 | 238.00 | 238.00 | 231.00 | 233.93 | 233.93 | -0.62% | 83,869 |
| May 29, 2026 | 234.50 | 236.01 | 233.01 | 235.38 | 235.38 | 0.59% | 183,242 |
| May 25, 2026 | 230.00 | 236.36 | 229.00 | 233.99 | 233.99 | 2.33% | 134,613 |
| May 22, 2026 | 226.82 | 229.23 | 225.50 | 228.67 | 228.67 | 0.82% | 21,753 |
| May 21, 2026 | 225.00 | 228.58 | 225.00 | 226.82 | 226.82 | 1.26% | 14,874 |
| May 20, 2026 | 225.88 | 225.88 | 222.72 | 223.99 | 223.99 | 0.56% | 138,138 |
| May 19, 2026 | 223.00 | 224.87 | 222.70 | 222.74 | 222.74 | 0.56% | 54,166 |
| May 18, 2026 | 226.20 | 226.49 | 215.00 | 221.51 | 221.51 | -2.11% | 49,952 |
| May 15, 2026 | 226.61 | 227.49 | 225.23 | 226.29 | 226.29 | -0.35% | 8,500 |
| May 14, 2026 | 232.00 | 232.00 | 226.51 | 227.09 | 227.09 | -1.04% | 18,235 |
| May 13, 2026 | 233.00 | 233.85 | 226.16 | 229.47 | 229.47 | -0.67% | 26,917 |
| May 12, 2026 | 231.00 | 234.80 | 226.20 | 231.01 | 231.01 | - | 35,960 |
| May 11, 2026 | 231.86 | 232.30 | 229.11 | 231.00 | 231.00 | -0.37% | 25,322 |
| May 8, 2026 | 233.00 | 236.00 | 229.11 | 231.86 | 231.86 | -0.64% | 35,014 |
| May 7, 2026 | 228.00 | 237.00 | 226.99 | 233.36 | 233.36 | 2.38% | 178,537 |
| May 6, 2026 | 216.95 | 230.00 | 210.31 | 227.93 | 227.93 | 8.51% | 169,776 |
| May 5, 2026 | 217.79 | 217.79 | 205.00 | 210.06 | 210.06 | -2.93% | 117,735 |
| May 4, 2026 | 215.00 | 220.00 | 215.00 | 216.40 | 216.40 | 0.79% | 292,510 |
| Apr 30, 2026 | 222.00 | 222.00 | 210.53 | 214.70 | 214.70 | -3.29% | 483,907 |
| Apr 29, 2026 | 226.51 | 229.00 | 221.00 | 222.00 | 222.00 | -1.96% | 23,489 |
| Apr 28, 2026 | 227.00 | 228.73 | 226.23 | 226.43 | 226.43 | -1.01% | 17,494 |
| Apr 27, 2026 | 231.00 | 231.30 | 227.01 | 228.73 | 228.73 | -0.85% | 45,244 |
| Apr 24, 2026 | 235.11 | 235.11 | 225.00 | 230.70 | 230.70 | -1.97% | 270,916 |