Attock Petroleum Limited (PSX:APL)
Pakistan · Delayed Price · Currency is PKR 519.30
-6.98 (-1.33%)
At close: Mar 19, 2026
Attock Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 526.28 | 529.89 | 510.00 | 519.30 | 519.30 | -1.33% | 53,091 |
| Mar 18, 2026 | 521.99 | 531.00 | 520.00 | 526.28 | 526.28 | 1.84% | 13,168 |
| Mar 17, 2026 | 522.00 | 535.00 | 513.00 | 516.77 | 516.77 | -0.71% | 19,387 |
| Mar 16, 2026 | 536.00 | 537.00 | 511.11 | 520.46 | 520.46 | -2.90% | 16,935 |
| Mar 13, 2026 | 545.00 | 545.00 | 532.10 | 536.01 | 536.01 | -1.63% | 37,449 |
| Mar 12, 2026 | 544.99 | 557.90 | 544.00 | 544.87 | 544.87 | -1.39% | 12,531 |
| Mar 11, 2026 | 555.39 | 574.00 | 544.00 | 552.53 | 552.53 | -0.51% | 31,489 |
| Mar 10, 2026 | 568.60 | 568.60 | 530.10 | 555.38 | 555.38 | 7.44% | 51,290 |
| Mar 9, 2026 | 549.74 | 549.74 | 485.00 | 516.91 | 516.91 | -3.04% | 29,335 |
| Mar 6, 2026 | 554.44 | 554.44 | 525.78 | 533.14 | 533.14 | -2.47% | 89,980 |
| Mar 5, 2026 | 524.98 | 551.00 | 516.10 | 546.65 | 546.65 | 6.00% | 121,039 |
| Mar 4, 2026 | 530.91 | 544.99 | 511.50 | 515.72 | 515.72 | -2.86% | 37,290 |
| Mar 3, 2026 | 535.99 | 556.00 | 524.00 | 530.88 | 530.88 | 0.03% | 183,524 |
| Mar 2, 2026 | 551.00 | 567.00 | 528.39 | 530.72 | 530.72 | -12.58% | 152,808 |
| Feb 27, 2026 | 602.00 | 611.00 | 589.99 | 607.10 | 587.10 | -0.35% | 33,435 |
| Feb 26, 2026 | 584.55 | 613.88 | 578.15 | 609.25 | 589.18 | 4.18% | 142,117 |
| Feb 25, 2026 | 594.00 | 600.00 | 575.00 | 584.81 | 565.54 | -0.18% | 119,921 |
| Feb 24, 2026 | 575.00 | 600.00 | 575.00 | 585.85 | 566.55 | 2.08% | 144,121 |
| Feb 23, 2026 | 589.58 | 594.99 | 570.00 | 573.93 | 555.02 | -1.71% | 98,547 |
| Feb 20, 2026 | 578.00 | 589.90 | 565.11 | 583.94 | 564.70 | 0.49% | 11,126 |
| Feb 19, 2026 | 596.00 | 596.00 | 578.00 | 581.11 | 561.97 | -2.11% | 104,073 |
| Feb 18, 2026 | 579.89 | 603.89 | 576.00 | 593.62 | 574.06 | 3.71% | 198,555 |
| Feb 17, 2026 | 577.23 | 584.99 | 561.60 | 572.36 | 553.50 | -0.84% | 181,657 |
| Feb 16, 2026 | 593.18 | 597.00 | 570.11 | 577.23 | 558.21 | -2.69% | 108,019 |
| Feb 13, 2026 | 600.17 | 601.49 | 589.00 | 593.18 | 573.64 | -1.16% | 50,650 |
| Feb 12, 2026 | 607.49 | 607.49 | 588.50 | 600.17 | 580.40 | -1.21% | 21,593 |
| Feb 11, 2026 | 608.50 | 614.89 | 607.50 | 607.53 | 587.52 | -0.05% | 28,735 |
| Feb 10, 2026 | 613.26 | 620.00 | 604.90 | 607.82 | 587.80 | -0.89% | 12,061 |
| Feb 9, 2026 | 610.00 | 625.00 | 602.88 | 613.25 | 593.05 | 1.72% | 309,571 |
| Feb 6, 2026 | 617.00 | 618.10 | 599.50 | 602.88 | 583.02 | -2.43% | 59,281 |
| Feb 4, 2026 | 613.10 | 620.00 | 603.00 | 617.87 | 597.52 | 0.88% | 81,203 |
| Feb 3, 2026 | 610.25 | 615.99 | 610.00 | 612.50 | 592.32 | 0.47% | 49,790 |
| Feb 2, 2026 | 609.52 | 614.00 | 599.00 | 609.62 | 589.54 | 0.55% | 34,623 |
| Jan 30, 2026 | 600.00 | 614.01 | 598.22 | 606.30 | 586.33 | 1.16% | 65,778 |
| Jan 29, 2026 | 622.01 | 627.02 | 591.11 | 599.32 | 579.58 | -3.81% | 169,324 |
| Jan 28, 2026 | 627.78 | 631.00 | 618.02 | 623.04 | 602.51 | -0.76% | 39,926 |
| Jan 27, 2026 | 635.00 | 635.00 | 622.00 | 627.78 | 607.10 | -1.14% | 43,133 |
| Jan 26, 2026 | 625.50 | 646.00 | 625.50 | 635.04 | 614.12 | 2.03% | 169,077 |
| Jan 23, 2026 | 603.00 | 633.00 | 598.02 | 622.39 | 601.89 | 3.17% | 357,708 |
| Jan 22, 2026 | 597.00 | 604.50 | 592.50 | 603.25 | 583.38 | 1.15% | 76,410 |
| Jan 21, 2026 | 589.00 | 598.00 | 588.50 | 596.42 | 576.77 | 1.35% | 177,998 |
| Jan 20, 2026 | 589.90 | 590.10 | 579.00 | 588.46 | 569.07 | 0.24% | 546,226 |
| Jan 19, 2026 | 585.62 | 595.00 | 585.00 | 587.05 | 567.71 | 0.32% | 74,303 |
| Jan 16, 2026 | 567.02 | 591.00 | 566.02 | 585.15 | 565.87 | 2.66% | 371,456 |
| Jan 15, 2026 | 572.00 | 574.87 | 567.00 | 570.00 | 551.22 | 0.67% | 70,567 |
| Jan 14, 2026 | 573.01 | 579.00 | 566.00 | 566.22 | 547.57 | -1.86% | 54,188 |
| Jan 13, 2026 | 585.00 | 586.94 | 572.00 | 576.97 | 557.96 | -1.32% | 147,593 |
| Jan 12, 2026 | 588.79 | 588.80 | 583.00 | 584.70 | 565.44 | -0.69% | 34,922 |
| Jan 9, 2026 | 585.00 | 593.67 | 583.87 | 588.79 | 569.39 | 0.43% | 65,802 |
| Jan 8, 2026 | 589.44 | 591.99 | 577.00 | 586.25 | 566.94 | -0.84% | 332,906 |