Attock Cement Pakistan Limited (PSX:ACPL)
Pakistan · Delayed Price · Currency is PKR 251.50
+2.78 (1.12%)
At close: Nov 4, 2026
Attock Cement Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 255.00 | 255.00 | 246.58 | 251.50 | 251.50 | 1.12% | 12,168 |
| Nov 3, 2026 | 247.82 | 269.98 | 247.82 | 248.72 | 248.72 | 0.78% | 20,952 |
| Nov 2, 2026 | 243.15 | 248.00 | 242.02 | 246.80 | 246.80 | 1.50% | 28,819 |
| Oct 30, 2026 | 246.31 | 247.98 | 242.25 | 243.15 | 243.15 | -1.28% | 1,591 |
| Oct 29, 2026 | 241.01 | 249.98 | 241.01 | 246.31 | 246.31 | 1.66% | 86,612 |
| Oct 28, 2026 | 240.48 | 244.49 | 240.48 | 242.29 | 242.29 | -1.14% | 3,404 |
| Oct 27, 2026 | 242.00 | 246.90 | 234.20 | 245.09 | 245.09 | 1.52% | 60,505 |
| Oct 26, 2026 | 236.90 | 242.00 | 236.00 | 241.41 | 241.41 | 1.95% | 8,524 |
| Oct 23, 2026 | 240.00 | 241.50 | 234.01 | 236.80 | 236.80 | -1.33% | 4,641 |
| Oct 22, 2026 | 242.51 | 244.99 | 239.00 | 240.00 | 240.00 | -1.04% | 51,495 |
| Oct 21, 2026 | 240.00 | 250.99 | 230.05 | 242.51 | 242.51 | 3.36% | 499,887 |
| Oct 20, 2026 | 233.00 | 245.00 | 229.01 | 234.63 | 234.63 | 2.00% | 213,416 |
| Oct 19, 2026 | 233.05 | 233.05 | 229.93 | 230.03 | 230.03 | -1.27% | 12,579 |
| Oct 16, 2026 | 234.50 | 237.00 | 230.01 | 233.00 | 233.00 | -1.35% | 26,562 |
| 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 |