Attock Petroleum Limited (PSX:APL)
Pakistan · Delayed Price · Currency is PKR 517.51
+0.57 (0.11%)
At close: Sep 26, 2025
Attock Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 516.94 | 518.00 | 515.01 | 517.51 | 517.51 | 0.11% | 70,449 |
| Sep 25, 2025 | 519.00 | 519.00 | 515.76 | 516.94 | 516.94 | -0.01% | 44,328 |
| Sep 24, 2025 | 518.99 | 519.00 | 516.50 | 516.99 | 516.99 | 0.33% | 78,789 |
| Sep 23, 2025 | 523.00 | 523.00 | 510.00 | 515.28 | 515.28 | -0.91% | 91,888 |
| Sep 22, 2025 | 523.00 | 524.00 | 519.51 | 520.03 | 520.03 | -0.46% | 50,299 |
| Sep 19, 2025 | 522.84 | 525.00 | 520.11 | 522.41 | 522.41 | -0.08% | 17,988 |
| Sep 18, 2025 | 522.99 | 524.48 | 521.55 | 522.83 | 522.83 | 0.53% | 40,252 |
| Sep 17, 2025 | 524.49 | 525.00 | 519.70 | 520.05 | 520.05 | -0.74% | 35,778 |
| Sep 16, 2025 | 522.12 | 524.75 | 521.05 | 523.93 | 523.93 | 0.35% | 2,694 |
| Sep 15, 2025 | 526.00 | 526.00 | 519.96 | 522.12 | 522.12 | -0.32% | 6,762 |
| Sep 12, 2025 | 522.10 | 525.49 | 520.32 | 523.79 | 523.79 | 0.40% | 13,986 |
| Sep 11, 2025 | 527.89 | 527.89 | 520.32 | 521.70 | 521.70 | -0.56% | 14,983 |
| Sep 10, 2025 | 524.00 | 528.75 | 520.26 | 524.63 | 524.63 | 0.19% | 31,069 |
| Sep 9, 2025 | 524.85 | 526.90 | 520.16 | 523.66 | 523.66 | -0.01% | 43,321 |
| Sep 8, 2025 | 523.24 | 526.00 | 518.60 | 523.72 | 523.72 | 0.09% | 88,114 |
| Sep 5, 2025 | 520.01 | 525.25 | 520.01 | 523.24 | 523.24 | 0.62% | 17,914 |
| Sep 4, 2025 | 523.00 | 523.91 | 519.80 | 520.01 | 520.01 | -0.45% | 22,914 |
| Sep 3, 2025 | 521.00 | 526.00 | 521.00 | 522.35 | 522.35 | 0.38% | 29,660 |
| Sep 2, 2025 | 518.02 | 527.99 | 518.02 | 520.39 | 520.39 | -0.66% | 29,478 |
| Sep 1, 2025 | 519.00 | 525.90 | 512.05 | 523.83 | 523.83 | 1.15% | 35,913 |
| Aug 29, 2025 | 510.00 | 518.00 | 510.00 | 517.85 | 517.85 | 0.82% | 10,135 |
| Aug 28, 2025 | 516.00 | 519.99 | 513.01 | 513.65 | 513.65 | -0.60% | 14,462 |
| Aug 27, 2025 | 523.00 | 523.00 | 516.11 | 516.73 | 516.73 | -0.63% | 23,833 |
| Aug 26, 2025 | 524.49 | 524.49 | 518.00 | 520.00 | 520.00 | -0.34% | 20,370 |
| Aug 25, 2025 | 520.00 | 523.49 | 520.00 | 521.79 | 521.79 | -0.31% | 10,968 |
| Aug 22, 2025 | 524.15 | 527.45 | 518.00 | 523.39 | 523.39 | -0.14% | 26,141 |
| Aug 21, 2025 | 532.00 | 532.00 | 517.00 | 524.15 | 524.15 | -1.18% | 32,102 |
| Aug 20, 2025 | 527.76 | 532.00 | 523.00 | 530.39 | 530.39 | 0.50% | 16,553 |
| Aug 19, 2025 | 518.50 | 534.10 | 516.50 | 527.76 | 527.76 | 2.22% | 86,357 |
| Aug 18, 2025 | 515.00 | 523.98 | 515.00 | 516.30 | 516.30 | -0.44% | 15,183 |
| Aug 15, 2025 | 521.15 | 525.00 | 517.00 | 518.58 | 518.58 | -0.40% | 22,143 |
| Aug 13, 2025 | 523.00 | 523.00 | 520.00 | 520.66 | 520.66 | -0.10% | 16,511 |
| Aug 12, 2025 | 529.99 | 529.99 | 521.00 | 521.20 | 521.20 | -0.07% | 48,641 |
| Aug 11, 2025 | 538.00 | 538.00 | 519.99 | 521.58 | 521.58 | -2.48% | 115,645 |
| Aug 8, 2025 | 542.00 | 544.00 | 530.00 | 534.85 | 534.85 | -1.21% | 84,628 |
| Aug 7, 2025 | 544.00 | 548.00 | 538.94 | 541.38 | 541.38 | -0.23% | 13,562 |
| Aug 6, 2025 | 537.00 | 545.00 | 530.00 | 542.65 | 542.65 | 1.38% | 49,528 |
| Aug 5, 2025 | 526.80 | 537.49 | 526.80 | 535.28 | 535.28 | 1.61% | 25,346 |
| Aug 4, 2025 | 522.00 | 532.00 | 522.00 | 526.80 | 526.80 | 1.41% | 112,472 |
| Aug 1, 2025 | 519.90 | 523.99 | 516.05 | 519.49 | 519.49 | 0.33% | 57,938 |
| Jul 31, 2025 | 515.10 | 529.89 | 515.00 | 517.79 | 517.79 | 0.45% | 43,894 |
| Jul 30, 2025 | 510.11 | 519.98 | 510.11 | 515.45 | 515.45 | 1.09% | 13,566 |
| Jul 29, 2025 | 515.00 | 515.00 | 509.00 | 509.91 | 509.91 | -0.82% | 15,300 |
| Jul 28, 2025 | 518.15 | 519.50 | 514.00 | 514.10 | 514.10 | -0.78% | 21,578 |
| Jul 25, 2025 | 515.00 | 519.99 | 511.40 | 518.15 | 518.15 | 0.50% | 6,139 |
| Jul 24, 2025 | 513.01 | 518.60 | 512.05 | 515.59 | 515.59 | 0.54% | 4,680 |
| Jul 23, 2025 | 515.99 | 520.00 | 512.11 | 512.84 | 512.84 | -0.61% | 27,861 |
| Jul 22, 2025 | 518.97 | 519.00 | 515.50 | 515.99 | 515.99 | -0.29% | 8,006 |
| Jul 21, 2025 | 519.00 | 525.00 | 509.00 | 517.48 | 517.48 | -0.30% | 24,338 |
| Jul 18, 2025 | 518.50 | 529.90 | 517.27 | 519.04 | 519.04 | -1.12% | 21,153 |