Attock Petroleum Limited (PSX:APL)
Pakistan · Delayed Price · Currency is PKR 541.38
-1.27 (-0.23%)
At close: Aug 7, 2025
The Shyft Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 517.01 | 530.00 | 513.00 | 524.90 | 524.90 | 1.35% | 39,851 |
| Jul 16, 2025 | 522.00 | 522.00 | 512.00 | 517.91 | 517.91 | -0.95% | 39,904 |
| Jul 15, 2025 | 532.00 | 540.97 | 511.00 | 522.86 | 522.86 | -1.72% | 57,873 |
| Jul 14, 2025 | 535.00 | 536.00 | 525.26 | 532.03 | 532.03 | -0.44% | 23,517 |
| Jul 11, 2025 | 535.00 | 541.00 | 525.50 | 534.40 | 534.40 | -0.08% | 91,176 |
| Jul 10, 2025 | 520.73 | 535.00 | 515.12 | 534.83 | 534.83 | 2.71% | 104,678 |
| Jul 9, 2025 | 516.99 | 524.03 | 516.50 | 520.73 | 520.73 | 1.11% | 40,105 |
| Jul 8, 2025 | 511.90 | 515.05 | 505.54 | 515.00 | 515.00 | 0.61% | 27,248 |
| Jul 7, 2025 | 509.00 | 512.45 | 505.00 | 511.90 | 511.90 | -0.12% | 13,590 |
| Jul 4, 2025 | 515.00 | 520.00 | 510.05 | 512.49 | 512.49 | -0.13% | 41,132 |
| Jul 3, 2025 | 492.00 | 515.50 | 492.00 | 513.14 | 513.14 | 4.44% | 153,313 |
| Jul 2, 2025 | 479.69 | 493.00 | 475.00 | 491.34 | 491.34 | 2.56% | 103,868 |
| Jul 1, 2025 | 479.99 | 484.90 | 475.10 | 479.07 | 479.07 | -0.11% | 18,871 |
| Jun 30, 2025 | 473.05 | 488.00 | 470.00 | 479.62 | 479.62 | 1.50% | 38,885 |
| Jun 27, 2025 | 470.00 | 474.00 | 465.28 | 472.51 | 472.51 | 1.05% | 80,136 |
| Jun 26, 2025 | 465.27 | 475.98 | 465.27 | 467.59 | 467.59 | 0.50% | 28,612 |
| Jun 25, 2025 | 468.00 | 471.00 | 464.00 | 465.27 | 465.27 | -0.40% | 7,085 |
| Jun 24, 2025 | 442.10 | 474.99 | 442.10 | 467.14 | 467.14 | 6.60% | 22,620 |
| Jun 23, 2025 | 445.06 | 452.00 | 435.11 | 438.23 | 438.23 | -2.80% | 13,211 |
| Jun 20, 2025 | 459.90 | 459.99 | 448.00 | 450.86 | 450.86 | -0.78% | 5,840 |
| Jun 19, 2025 | 463.90 | 463.90 | 453.00 | 454.41 | 454.41 | -0.31% | 15,671 |
| Jun 18, 2025 | 462.01 | 462.01 | 455.00 | 455.81 | 455.81 | -1.41% | 11,541 |
| Jun 17, 2025 | 467.63 | 469.00 | 460.00 | 462.34 | 462.34 | -1.13% | 28,269 |
| Jun 16, 2025 | 469.99 | 479.80 | 465.00 | 467.63 | 467.63 | 0.65% | 5,590 |
| Jun 13, 2025 | 471.00 | 471.00 | 457.21 | 464.63 | 464.63 | -1.85% | 40,392 |
| Jun 12, 2025 | 472.03 | 478.00 | 472.03 | 473.38 | 473.38 | 0.19% | 19,914 |
| Jun 11, 2025 | 474.90 | 485.00 | 469.15 | 472.49 | 472.49 | 0.72% | 48,150 |
| Jun 10, 2025 | 473.00 | 473.00 | 468.00 | 469.10 | 469.10 | 0.22% | 7,240 |
| Jun 5, 2025 | 479.90 | 482.00 | 465.00 | 468.05 | 468.05 | -2.21% | 38,982 |
| Jun 4, 2025 | 476.00 | 482.00 | 472.00 | 478.63 | 478.63 | 0.31% | 19,777 |
| Jun 3, 2025 | 478.00 | 484.40 | 475.00 | 477.17 | 477.17 | -0.06% | 7,042 |
| Jun 2, 2025 | 488.50 | 496.00 | 475.10 | 477.45 | 477.45 | -2.23% | 94,679 |
| May 30, 2025 | 465.00 | 491.00 | 462.00 | 488.32 | 488.32 | 6.07% | 113,997 |
| May 29, 2025 | 454.50 | 467.00 | 451.00 | 460.36 | 460.36 | 1.85% | 82,701 |
| May 27, 2025 | 447.59 | 453.92 | 446.00 | 452.01 | 452.01 | 0.42% | 4,110 |