Attock Petroleum Limited (PSX:APL)
Pakistan · Delayed Price · Currency is PKR 607.10
-2.15 (-0.35%)
At close: Feb 27, 2026
Attock Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 602.00 | 611.00 | 589.99 | 607.10 | 607.10 | -0.35% | 33,435 |
| Feb 26, 2026 | 584.55 | 613.88 | 578.15 | 609.25 | 609.25 | 4.18% | 142,117 |
| Feb 25, 2026 | 594.00 | 600.00 | 575.00 | 584.81 | 584.81 | -0.18% | 119,921 |
| Feb 24, 2026 | 575.00 | 600.00 | 575.00 | 585.85 | 585.85 | 2.08% | 144,121 |
| Feb 23, 2026 | 589.58 | 594.99 | 570.00 | 573.93 | 573.93 | -1.71% | 98,547 |
| Feb 20, 2026 | 578.00 | 589.90 | 565.11 | 583.94 | 583.94 | 0.49% | 11,126 |
| Feb 19, 2026 | 596.00 | 596.00 | 578.00 | 581.11 | 581.11 | -2.11% | 104,073 |
| Feb 18, 2026 | 579.89 | 603.89 | 576.00 | 593.62 | 593.62 | 3.71% | 198,555 |
| Feb 17, 2026 | 577.23 | 584.99 | 561.60 | 572.36 | 572.36 | -0.84% | 181,657 |
| Feb 16, 2026 | 593.18 | 597.00 | 570.11 | 577.23 | 577.23 | -2.69% | 108,019 |
| Feb 13, 2026 | 600.17 | 601.49 | 589.00 | 593.18 | 593.18 | -1.16% | 50,650 |
| Feb 12, 2026 | 607.49 | 607.49 | 588.50 | 600.17 | 600.17 | -1.21% | 21,593 |
| Feb 11, 2026 | 608.50 | 614.89 | 607.50 | 607.53 | 607.53 | -0.05% | 28,735 |
| Feb 10, 2026 | 613.26 | 620.00 | 604.90 | 607.82 | 607.82 | -0.89% | 12,061 |
| Feb 9, 2026 | 610.00 | 625.00 | 602.88 | 613.25 | 613.25 | 1.72% | 309,571 |
| Feb 6, 2026 | 617.00 | 618.10 | 599.50 | 602.88 | 602.88 | -2.43% | 59,281 |
| Feb 4, 2026 | 613.10 | 620.00 | 603.00 | 617.87 | 617.87 | 0.88% | 81,203 |
| Feb 3, 2026 | 610.25 | 615.99 | 610.00 | 612.50 | 612.50 | 0.47% | 49,790 |
| Feb 2, 2026 | 609.52 | 614.00 | 599.00 | 609.62 | 609.62 | 0.55% | 34,623 |
| Jan 30, 2026 | 600.00 | 614.01 | 598.22 | 606.30 | 606.30 | 1.16% | 65,778 |
| Jan 29, 2026 | 622.01 | 627.02 | 591.11 | 599.32 | 599.32 | -3.81% | 169,324 |
| Jan 28, 2026 | 627.78 | 631.00 | 618.02 | 623.04 | 623.04 | -0.76% | 39,926 |
| Jan 27, 2026 | 635.00 | 635.00 | 622.00 | 627.78 | 627.78 | -1.14% | 43,133 |
| Jan 26, 2026 | 625.50 | 646.00 | 625.50 | 635.04 | 635.04 | 2.03% | 169,077 |
| Jan 23, 2026 | 603.00 | 633.00 | 598.02 | 622.39 | 622.39 | 3.17% | 357,708 |
| Jan 22, 2026 | 597.00 | 604.50 | 592.50 | 603.25 | 603.25 | 1.15% | 76,410 |
| Jan 21, 2026 | 589.00 | 598.00 | 588.50 | 596.42 | 596.42 | 1.35% | 177,998 |
| Jan 20, 2026 | 589.90 | 590.10 | 579.00 | 588.46 | 588.46 | 0.24% | 546,226 |
| Jan 19, 2026 | 585.62 | 595.00 | 585.00 | 587.05 | 587.05 | 0.32% | 74,303 |
| Jan 16, 2026 | 567.02 | 591.00 | 566.02 | 585.15 | 585.15 | 2.66% | 371,456 |
| Jan 15, 2026 | 572.00 | 574.87 | 567.00 | 570.00 | 570.00 | 0.67% | 70,567 |
| Jan 14, 2026 | 573.01 | 579.00 | 566.00 | 566.22 | 566.22 | -1.86% | 54,188 |
| Jan 13, 2026 | 585.00 | 586.94 | 572.00 | 576.97 | 576.97 | -1.32% | 147,593 |
| Jan 12, 2026 | 588.79 | 588.80 | 583.00 | 584.70 | 584.70 | -0.69% | 34,922 |
| Jan 9, 2026 | 585.00 | 593.67 | 583.87 | 588.79 | 588.79 | 0.43% | 65,802 |
| Jan 8, 2026 | 589.44 | 591.99 | 577.00 | 586.25 | 586.25 | -0.84% | 332,906 |
| Jan 7, 2026 | 565.01 | 594.95 | 565.01 | 591.24 | 591.24 | 4.81% | 407,991 |
| Jan 6, 2026 | 560.00 | 566.00 | 550.56 | 564.11 | 564.11 | 1.24% | 401,556 |
| Jan 5, 2026 | 549.40 | 565.00 | 545.15 | 557.20 | 557.20 | 1.42% | 443,793 |
| Jan 2, 2026 | 546.93 | 550.99 | 540.01 | 549.40 | 549.40 | 1.61% | 62,257 |
| Jan 1, 2026 | 549.00 | 549.00 | 538.81 | 540.72 | 540.72 | -0.89% | 41,010 |
| Dec 31, 2025 | 548.99 | 550.00 | 543.00 | 545.56 | 545.56 | 0.24% | 19,233 |
| Dec 30, 2025 | 543.12 | 545.00 | 538.00 | 544.27 | 544.27 | 0.22% | 164,485 |
| Dec 29, 2025 | 549.50 | 551.70 | 540.01 | 543.10 | 543.10 | -0.51% | 23,526 |
| Dec 26, 2025 | 539.60 | 547.13 | 539.60 | 545.89 | 545.89 | 1.17% | 16,104 |
| Dec 24, 2025 | 541.78 | 543.00 | 536.01 | 539.58 | 539.58 | -0.21% | 62,776 |
| Dec 23, 2025 | 541.21 | 544.95 | 540.06 | 540.73 | 540.73 | -0.08% | 66,840 |
| Dec 22, 2025 | 546.24 | 547.01 | 540.01 | 541.15 | 541.15 | -0.53% | 21,682 |
| 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 |