Attock Petroleum Limited (PSX:APL)
Pakistan · Delayed Price · Currency is PKR 548.93
+11.20 (2.08%)
At close: Nov 28, 2025
Attock Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 550.00 | 558.90 | 545.00 | 549.87 | 536.87 | -0.56% | 115,522 |
| Oct 9, 2025 | 564.47 | 574.70 | 546.13 | 552.97 | 539.90 | -1.78% | 682,482 |
| Oct 8, 2025 | 543.00 | 570.01 | 542.99 | 563.00 | 549.69 | 3.35% | 6,291,717 |
| Oct 7, 2025 | 545.24 | 550.00 | 540.00 | 544.73 | 531.85 | -0.09% | 183,567 |
| Oct 6, 2025 | 552.33 | 560.00 | 536.00 | 545.24 | 532.35 | -1.28% | 148,945 |
| Oct 3, 2025 | 536.00 | 570.00 | 532.00 | 552.33 | 539.27 | 3.86% | 533,627 |
| Oct 2, 2025 | 509.90 | 536.00 | 506.91 | 531.78 | 519.21 | 4.75% | 679,297 |
| Oct 1, 2025 | 518.00 | 521.00 | 507.45 | 507.67 | 495.67 | -1.93% | 304,877 |
| Sep 30, 2025 | 519.91 | 523.00 | 517.25 | 517.68 | 505.44 | 0.06% | 52,807 |
| Sep 29, 2025 | 518.00 | 521.00 | 514.00 | 517.39 | 505.16 | -0.02% | 95,716 |
| Sep 26, 2025 | 516.94 | 518.00 | 515.01 | 517.51 | 505.27 | 0.11% | 70,449 |
| Sep 25, 2025 | 519.00 | 519.00 | 515.76 | 516.94 | 504.72 | -0.01% | 44,328 |
| Sep 24, 2025 | 518.99 | 519.00 | 516.50 | 516.99 | 504.77 | 0.33% | 78,789 |
| Sep 23, 2025 | 523.00 | 523.00 | 510.00 | 515.28 | 503.10 | -0.91% | 91,888 |
| Sep 22, 2025 | 523.00 | 524.00 | 519.51 | 520.03 | 507.73 | -0.46% | 50,299 |