Attock Cement Pakistan Limited (PSX:ACPL)
Pakistan · Delayed Price · Currency is PKR 233.99
+5.32 (2.33%)
At close: May 25, 2026
Attock Cement Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 23, 2026 | 238.50 | 239.50 | 235.00 | 235.34 | 235.34 | -1.29% | 32,257 |
| Apr 22, 2026 | 241.00 | 241.80 | 238.00 | 238.41 | 238.41 | -1.36% | 239,315 |
| Apr 21, 2026 | 242.00 | 249.00 | 240.50 | 241.69 | 241.69 | -1.04% | 82,822 |
| Apr 20, 2026 | 247.50 | 247.50 | 243.00 | 244.23 | 244.23 | -1.87% | 82,539 |
| Apr 17, 2026 | 250.00 | 251.50 | 248.09 | 248.89 | 248.89 | -0.13% | 302,852 |
| Apr 16, 2026 | 254.00 | 255.00 | 248.50 | 249.21 | 249.21 | -1.67% | 970,363 |
| Apr 15, 2026 | 273.00 | 277.77 | 250.00 | 253.93 | 253.43 | -7.27% | 1,326,780 |
| Apr 14, 2026 | 272.00 | 278.00 | 271.00 | 273.85 | 273.31 | 0.68% | 27,000 |
| Apr 13, 2026 | 275.00 | 279.00 | 271.99 | 272.00 | 271.46 | -2.83% | 12,490 |
| Apr 10, 2026 | 273.07 | 287.00 | 273.07 | 279.93 | 279.38 | 2.53% | 138,881 |
| Apr 9, 2026 | 277.00 | 277.80 | 271.11 | 273.02 | 272.48 | -1.77% | 35,433 |
| Apr 8, 2026 | 282.58 | 283.00 | 272.00 | 277.93 | 277.38 | 3.50% | 108,250 |
| Apr 7, 2026 | 270.00 | 274.50 | 266.10 | 268.52 | 267.99 | -0.04% | 9,427 |
| Apr 6, 2026 | 266.00 | 275.00 | 266.00 | 268.63 | 268.10 | 1.32% | 16,570 |
| Apr 3, 2026 | 264.00 | 275.00 | 261.01 | 265.13 | 264.61 | -0.51% | 4,579 |
| Apr 2, 2026 | 258.25 | 267.00 | 258.25 | 266.49 | 265.97 | 1.41% | 8,369 |
| Apr 1, 2026 | 271.00 | 271.00 | 251.11 | 262.79 | 262.27 | -0.11% | 1,941 |
| Mar 31, 2026 | 268.75 | 268.75 | 260.00 | 263.08 | 262.56 | 0.28% | 9,390 |
| Mar 30, 2026 | 269.43 | 269.43 | 255.01 | 262.35 | 261.83 | -2.63% | 62,962 |
| Mar 27, 2026 | 266.01 | 269.99 | 265.80 | 269.43 | 268.90 | 0.58% | 540 |
| Mar 26, 2026 | 276.90 | 276.90 | 267.00 | 267.88 | 267.35 | -1.67% | 25,881 |
| Mar 25, 2026 | 265.05 | 277.80 | 260.00 | 272.44 | 271.90 | 0.94% | 84,636 |
| Mar 24, 2026 | 271.98 | 272.00 | 268.00 | 269.89 | 269.36 | 1.07% | 8,170 |
| Mar 19, 2026 | 269.00 | 269.00 | 255.53 | 267.02 | 266.49 | -0.82% | 125,732 |
| Mar 18, 2026 | 265.00 | 269.70 | 264.02 | 269.24 | 268.71 | 1.61% | 415,648 |
| Mar 17, 2026 | 265.00 | 265.00 | 262.01 | 264.97 | 264.45 | 0.05% | 5,870 |
| Mar 16, 2026 | 265.73 | 266.40 | 264.05 | 264.85 | 264.33 | -0.30% | 11,706 |
| Mar 13, 2026 | 265.01 | 266.99 | 265.01 | 265.64 | 265.12 | -0.51% | 204,178 |
| Mar 12, 2026 | 269.00 | 269.00 | 266.01 | 267.00 | 266.47 | -0.35% | 3,436 |
| Mar 11, 2026 | 271.89 | 271.89 | 267.11 | 267.94 | 267.41 | 0.50% | 37,919 |