Attock Petroleum Limited (PSX:APL)
560.49
+21.61 (4.01%)
At close: Oct 21, 2025
Attock Petroleum Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 | 536.70 | -0.71% | 93,477 |
Oct 15, 2025 | 554.45 | 561.46 | 553.00 | 553.74 | 540.53 | 0.65% | 91,346 |
Oct 14, 2025 | 532.00 | 551.02 | 531.00 | 550.17 | 537.05 | 4.49% | 134,158 |
Oct 13, 2025 | 543.00 | 554.90 | 523.00 | 526.53 | 513.97 | -4.24% | 130,585 |
Oct 10, 2025 | 550.00 | 558.90 | 545.00 | 549.87 | 536.75 | -0.56% | 115,522 |
Oct 9, 2025 | 564.47 | 574.70 | 546.13 | 552.97 | 539.78 | -1.78% | 682,482 |
Oct 8, 2025 | 543.00 | 570.01 | 542.99 | 563.00 | 549.57 | 3.35% | 6,291,717 |
Oct 7, 2025 | 545.24 | 550.00 | 540.00 | 544.73 | 531.74 | -0.09% | 183,567 |
Oct 6, 2025 | 552.33 | 560.00 | 536.00 | 545.24 | 532.23 | -1.28% | 148,945 |
Oct 3, 2025 | 536.00 | 570.00 | 532.00 | 552.33 | 539.16 | 3.86% | 533,627 |
Oct 2, 2025 | 509.90 | 536.00 | 506.91 | 531.78 | 519.10 | 4.75% | 679,297 |
Oct 1, 2025 | 518.00 | 521.00 | 507.45 | 507.67 | 495.56 | -1.93% | 304,877 |
Sep 30, 2025 | 519.91 | 523.00 | 517.25 | 517.68 | 505.33 | 0.06% | 52,807 |
Sep 29, 2025 | 518.00 | 521.00 | 514.00 | 517.39 | 505.05 | -0.02% | 95,716 |
Sep 26, 2025 | 516.94 | 518.00 | 515.01 | 517.51 | 505.17 | 0.11% | 70,449 |
Sep 25, 2025 | 519.00 | 519.00 | 515.76 | 516.94 | 504.61 | -0.01% | 44,328 |
Sep 24, 2025 | 518.99 | 519.00 | 516.50 | 516.99 | 504.66 | 0.33% | 78,789 |
Sep 23, 2025 | 523.00 | 523.00 | 510.00 | 515.28 | 502.99 | -0.91% | 91,888 |
Sep 22, 2025 | 523.00 | 524.00 | 519.51 | 520.03 | 507.63 | -0.46% | 50,299 |
Sep 19, 2025 | 522.84 | 525.00 | 520.11 | 522.41 | 509.95 | -0.08% | 17,988 |
Sep 18, 2025 | 522.99 | 524.48 | 521.55 | 522.83 | 510.36 | 0.53% | 40,252 |
Sep 17, 2025 | 524.49 | 525.00 | 519.70 | 520.05 | 507.65 | -0.74% | 35,778 |
Sep 16, 2025 | 522.12 | 524.75 | 521.05 | 523.93 | 511.43 | 0.35% | 2,694 |
Sep 15, 2025 | 526.00 | 526.00 | 519.96 | 522.12 | 509.67 | -0.32% | 6,762 |
Sep 12, 2025 | 522.10 | 525.49 | 520.32 | 523.79 | 511.30 | 0.40% | 13,986 |
Sep 11, 2025 | 527.89 | 527.89 | 520.32 | 521.70 | 509.26 | -0.56% | 14,983 |
Sep 10, 2025 | 524.00 | 528.75 | 520.26 | 524.63 | 512.12 | 0.19% | 31,069 |
Sep 9, 2025 | 524.85 | 526.90 | 520.16 | 523.66 | 511.17 | -0.01% | 43,321 |
Sep 8, 2025 | 523.24 | 526.00 | 518.60 | 523.72 | 511.23 | 0.09% | 88,114 |
Sep 5, 2025 | 520.01 | 525.25 | 520.01 | 523.24 | 510.76 | 0.62% | 17,914 |
Sep 4, 2025 | 523.00 | 523.91 | 519.80 | 520.01 | 507.61 | -0.45% | 22,914 |
Sep 3, 2025 | 521.00 | 526.00 | 521.00 | 522.35 | 509.89 | 0.38% | 29,660 |
Sep 2, 2025 | 518.02 | 527.99 | 518.02 | 520.39 | 507.98 | -0.66% | 29,478 |
Sep 1, 2025 | 519.00 | 525.90 | 512.05 | 523.83 | 511.34 | 1.15% | 35,913 |
Aug 29, 2025 | 510.00 | 518.00 | 510.00 | 517.85 | 505.50 | 0.82% | 10,135 |
Aug 28, 2025 | 516.00 | 519.99 | 513.01 | 513.65 | 501.40 | -0.60% | 14,462 |
Aug 27, 2025 | 523.00 | 523.00 | 516.11 | 516.73 | 504.40 | -0.63% | 23,833 |
Aug 26, 2025 | 524.49 | 524.49 | 518.00 | 520.00 | 507.60 | -0.34% | 20,370 |
Aug 25, 2025 | 520.00 | 523.49 | 520.00 | 521.79 | 509.34 | -0.31% | 10,968 |
Aug 22, 2025 | 524.15 | 527.45 | 518.00 | 523.39 | 510.91 | -0.14% | 26,141 |
Aug 21, 2025 | 532.00 | 532.00 | 517.00 | 524.15 | 511.65 | -1.18% | 32,102 |
Aug 20, 2025 | 527.76 | 532.00 | 523.00 | 530.39 | 517.74 | 0.50% | 16,553 |
Aug 19, 2025 | 518.50 | 534.10 | 516.50 | 527.76 | 515.17 | 2.22% | 86,357 |
Aug 18, 2025 | 515.00 | 523.98 | 515.00 | 516.30 | 503.99 | -0.44% | 15,183 |
Aug 15, 2025 | 521.15 | 525.00 | 517.00 | 518.58 | 506.21 | -0.40% | 22,143 |
Aug 13, 2025 | 523.00 | 523.00 | 520.00 | 520.66 | 508.24 | -0.10% | 16,511 |
Aug 12, 2025 | 529.99 | 529.99 | 521.00 | 521.20 | 508.77 | -0.07% | 48,641 |