Attock Petroleum Limited (PSX:APL)
Pakistan · Delayed Price · Currency is PKR 516.73
-3.27 (-0.63%)
At close: Aug 27, 2025
Attock Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |