Attock Petroleum Limited (PSX:APL)
Pakistan · Delayed Price · Currency is PKR 544.03
-2.96 (-0.54%)
At close: Dec 19, 2025
Attock Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 547.00 | 547.00 | 543.00 | 544.03 | 544.03 | -0.54% | 35,669 |
| Dec 18, 2025 | 548.73 | 548.73 | 544.99 | 546.99 | 546.99 | 0.24% | 19,163 |
| Dec 17, 2025 | 551.76 | 551.76 | 542.00 | 545.70 | 545.70 | -1.12% | 140,174 |
| Dec 16, 2025 | 556.10 | 556.24 | 550.00 | 551.86 | 551.86 | -0.75% | 46,905 |
| Dec 15, 2025 | 556.75 | 557.99 | 555.00 | 556.01 | 556.01 | -0.14% | 40,797 |
| Dec 12, 2025 | 559.00 | 559.00 | 551.12 | 556.79 | 556.79 | 0.08% | 18,723 |
| Dec 11, 2025 | 555.99 | 560.00 | 552.11 | 556.34 | 556.34 | 0.29% | 39,524 |
| Dec 10, 2025 | 565.13 | 569.00 | 552.20 | 554.73 | 554.73 | -1.19% | 47,804 |
| Dec 9, 2025 | 547.10 | 564.00 | 547.10 | 561.43 | 561.43 | 2.68% | 197,072 |
| Dec 8, 2025 | 548.10 | 550.00 | 546.03 | 546.77 | 546.77 | -0.18% | 16,281 |
| Dec 5, 2025 | 547.51 | 551.50 | 541.10 | 547.77 | 547.77 | 0.08% | 36,989 |
| Dec 4, 2025 | 549.69 | 549.69 | 545.10 | 547.33 | 547.33 | 0.39% | 57,822 |
| Dec 3, 2025 | 545.26 | 550.00 | 545.00 | 545.20 | 545.20 | -0.15% | 91,837 |
| Dec 2, 2025 | 549.89 | 555.00 | 545.00 | 546.02 | 546.02 | -0.52% | 91,473 |
| Dec 1, 2025 | 549.89 | 551.00 | 545.05 | 548.89 | 548.89 | -0.01% | 22,784 |
| Nov 28, 2025 | 539.90 | 550.99 | 539.00 | 548.93 | 548.93 | 2.08% | 216,147 |
| Nov 27, 2025 | 539.89 | 540.00 | 536.00 | 537.73 | 537.73 | 0.18% | 84,367 |
| Nov 26, 2025 | 538.08 | 540.98 | 531.90 | 536.77 | 536.77 | -0.24% | 57,084 |
| Nov 25, 2025 | 540.01 | 545.00 | 537.02 | 538.08 | 538.08 | -0.59% | 98,252 |
| Nov 24, 2025 | 540.50 | 545.50 | 536.01 | 541.25 | 541.25 | 0.19% | 71,404 |
| Nov 21, 2025 | 541.00 | 542.00 | 535.03 | 540.20 | 540.20 | 0.01% | 21,261 |
| Nov 20, 2025 | 536.01 | 541.00 | 532.00 | 540.16 | 540.16 | 0.93% | 81,772 |
| Nov 19, 2025 | 532.02 | 536.48 | 528.10 | 535.16 | 535.16 | 0.59% | 47,401 |
| Nov 18, 2025 | 532.30 | 535.99 | 529.99 | 532.02 | 532.02 | -0.01% | 53,391 |
| Nov 17, 2025 | 549.22 | 549.22 | 531.00 | 532.07 | 532.07 | -0.64% | 73,248 |
| Nov 14, 2025 | 536.50 | 549.00 | 532.11 | 535.52 | 535.52 | 0.04% | 86,060 |
| Nov 13, 2025 | 531.16 | 538.99 | 531.10 | 535.32 | 535.32 | 0.56% | 13,565 |
| Nov 12, 2025 | 532.00 | 540.26 | 531.00 | 532.33 | 532.33 | -0.64% | 52,962 |
| Nov 11, 2025 | 535.00 | 541.41 | 534.99 | 535.76 | 535.76 | -1.04% | 74,754 |
| Nov 10, 2025 | 533.00 | 542.00 | 530.15 | 541.37 | 541.37 | 2.12% | 91,593 |
| Nov 7, 2025 | 529.42 | 540.00 | 529.00 | 530.14 | 530.14 | 0.14% | 85,759 |
| Nov 6, 2025 | 530.13 | 533.00 | 527.50 | 529.42 | 529.42 | -0.77% | 67,568 |
| Nov 5, 2025 | 537.00 | 540.00 | 529.00 | 533.55 | 533.55 | -0.11% | 38,232 |
| Nov 4, 2025 | 542.00 | 542.00 | 531.00 | 534.12 | 534.12 | -0.73% | 34,484 |
| Nov 3, 2025 | 548.88 | 548.88 | 536.81 | 538.03 | 538.03 | -0.34% | 79,307 |
| Oct 31, 2025 | 535.00 | 548.99 | 535.00 | 539.87 | 539.87 | 1.58% | 45,321 |
| Oct 30, 2025 | 545.10 | 555.00 | 527.31 | 531.46 | 531.46 | -3.40% | 72,792 |
| Oct 29, 2025 | 550.00 | 559.69 | 541.25 | 550.15 | 550.15 | -0.30% | 91,010 |
| Oct 28, 2025 | 560.00 | 570.00 | 550.00 | 551.79 | 551.79 | 0.71% | 636,599 |
| Oct 27, 2025 | 549.90 | 554.85 | 542.05 | 547.88 | 547.88 | 0.89% | 59,072 |
| Oct 24, 2025 | 553.26 | 558.93 | 540.35 | 543.06 | 543.06 | -1.84% | 47,025 |
| Oct 23, 2025 | 555.00 | 564.99 | 550.00 | 553.26 | 553.26 | -1.55% | 60,976 |
| Oct 22, 2025 | 562.00 | 568.00 | 555.00 | 561.98 | 561.98 | 0.27% | 155,429 |
| Oct 21, 2025 | 540.00 | 578.00 | 540.00 | 560.49 | 560.49 | 4.01% | 690,852 |
| Oct 20, 2025 | 533.44 | 540.50 | 529.99 | 538.88 | 538.88 | 1.02% | 67,664 |
| Oct 17, 2025 | 540.00 | 540.00 | 526.01 | 533.44 | 533.44 | -2.98% | 55,606 |
| Oct 16, 2025 | 558.00 | 558.00 | 541.08 | 549.81 | 536.81 | -0.71% | 93,477 |
| Oct 15, 2025 | 554.45 | 561.46 | 553.00 | 553.74 | 540.65 | 0.65% | 91,346 |
| Oct 14, 2025 | 532.00 | 551.02 | 531.00 | 550.17 | 537.16 | 4.49% | 134,158 |
| Oct 13, 2025 | 543.00 | 554.90 | 523.00 | 526.53 | 514.08 | -4.24% | 130,585 |