Attock Petroleum Limited (PSX:APL)
Pakistan · Delayed Price · Currency is PKR 550.67
+1.05 (0.19%)
At close: Jul 10, 2026
Attock Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 549.61 | 553.00 | 548.01 | 550.67 | 550.67 | 0.19% | 13,344 |
| Jul 9, 2026 | 548.90 | 554.50 | 543.01 | 549.62 | 549.62 | 0.10% | 27,247 |
| Jul 8, 2026 | 551.25 | 558.81 | 543.05 | 549.07 | 549.07 | -0.83% | 72,877 |
| Jul 7, 2026 | 559.89 | 559.89 | 552.12 | 553.68 | 553.68 | -0.67% | 17,924 |
| Jul 6, 2026 | 558.00 | 565.00 | 550.00 | 557.40 | 557.40 | -0.28% | 42,534 |
| Jul 3, 2026 | 544.75 | 571.00 | 539.00 | 558.96 | 558.96 | 3.14% | 293,919 |
| Jul 2, 2026 | 542.99 | 545.48 | 540.00 | 541.95 | 541.95 | 0.26% | 75,872 |
| Jul 1, 2026 | 541.99 | 542.00 | 538.00 | 540.57 | 540.57 | 0.43% | 30,849 |
| Jun 30, 2026 | 533.11 | 543.50 | 533.11 | 538.24 | 538.24 | 0.48% | 70,787 |
| Jun 29, 2026 | 535.50 | 543.00 | 533.70 | 535.67 | 535.67 | -0.21% | 70,785 |
| Jun 24, 2026 | 537.05 | 542.85 | 534.21 | 536.82 | 536.82 | 0.31% | 23,856 |
| Jun 23, 2026 | 539.80 | 539.90 | 534.21 | 535.16 | 535.16 | -0.11% | 21,312 |
| Jun 22, 2026 | 541.00 | 543.00 | 535.00 | 535.75 | 535.75 | -0.71% | 48,258 |
| Jun 19, 2026 | 549.99 | 551.00 | 538.00 | 539.58 | 539.58 | -1.35% | 74,727 |
| Jun 18, 2026 | 544.41 | 549.00 | 544.41 | 546.98 | 546.98 | 0.62% | 53,022 |
| Jun 17, 2026 | 542.00 | 548.00 | 536.00 | 543.60 | 543.60 | 0.34% | 78,256 |
| Jun 16, 2026 | 534.99 | 544.78 | 533.60 | 541.75 | 541.75 | 1.69% | 223,507 |
| Jun 15, 2026 | 540.00 | 542.55 | 528.00 | 532.77 | 532.77 | -0.17% | 188,311 |
| Jun 12, 2026 | 530.25 | 538.99 | 530.25 | 533.69 | 533.69 | 0.79% | 76,286 |
| Jun 11, 2026 | 530.43 | 530.43 | 525.52 | 529.49 | 529.49 | -0.18% | 20,061 |
| Jun 10, 2026 | 529.26 | 531.49 | 525.01 | 530.43 | 530.43 | 0.22% | 65,602 |
| Jun 9, 2026 | 527.98 | 530.49 | 524.00 | 529.26 | 529.26 | 1.12% | 35,131 |
| Jun 8, 2026 | 525.00 | 529.00 | 522.99 | 523.39 | 523.39 | -0.61% | 69,270 |
| Jun 5, 2026 | 532.05 | 535.99 | 525.00 | 526.62 | 526.62 | -1.01% | 212,673 |
| Jun 4, 2026 | 533.01 | 535.90 | 530.00 | 531.98 | 531.98 | -0.19% | 61,396 |
| Jun 3, 2026 | 541.99 | 542.90 | 531.00 | 533.01 | 533.01 | -1.22% | 77,200 |
| Jun 2, 2026 | 545.01 | 550.99 | 538.00 | 539.57 | 539.57 | -1.30% | 104,088 |
| Jun 1, 2026 | 555.20 | 556.55 | 542.00 | 546.66 | 546.66 | -1.54% | 81,068 |
| May 29, 2026 | 560.00 | 561.01 | 554.50 | 555.20 | 555.20 | -1.36% | 102,946 |
| May 25, 2026 | 557.00 | 566.00 | 557.00 | 562.86 | 562.86 | 1.11% | 89,068 |
| May 22, 2026 | 562.19 | 563.80 | 555.45 | 556.70 | 556.70 | -0.57% | 33,167 |
| May 21, 2026 | 557.44 | 562.46 | 555.00 | 559.89 | 559.89 | 1.41% | 137,683 |
| May 20, 2026 | 555.40 | 559.00 | 547.99 | 552.09 | 552.09 | -0.60% | 35,078 |
| May 19, 2026 | 559.97 | 563.00 | 553.81 | 555.40 | 555.40 | -0.32% | 44,343 |
| May 18, 2026 | 565.00 | 565.00 | 555.00 | 557.18 | 557.18 | -1.26% | 19,073 |
| May 15, 2026 | 585.00 | 585.00 | 560.00 | 564.29 | 564.29 | -1.90% | 57,635 |
| May 14, 2026 | 581.20 | 594.95 | 573.00 | 575.23 | 575.23 | -0.93% | 33,709 |
| May 13, 2026 | 589.99 | 590.00 | 580.00 | 580.64 | 580.64 | -0.86% | 12,486 |
| May 12, 2026 | 595.00 | 598.00 | 585.00 | 585.68 | 585.68 | -1.31% | 34,262 |
| May 11, 2026 | 599.00 | 601.00 | 583.50 | 593.43 | 593.43 | -0.03% | 24,086 |
| May 8, 2026 | 598.00 | 620.00 | 591.10 | 593.60 | 593.60 | -0.94% | 146,975 |
| May 7, 2026 | 602.00 | 607.24 | 598.00 | 599.21 | 599.21 | -0.35% | 81,382 |
| May 6, 2026 | 594.99 | 606.00 | 594.99 | 601.33 | 601.33 | 1.01% | 88,624 |
| May 5, 2026 | 590.00 | 599.00 | 585.00 | 595.29 | 595.29 | 1.09% | 32,522 |
| May 4, 2026 | 600.00 | 610.00 | 587.00 | 588.88 | 588.88 | 0.24% | 48,860 |
| Apr 30, 2026 | 565.11 | 624.00 | 560.13 | 587.49 | 587.49 | 2.78% | 274,279 |
| Apr 29, 2026 | 567.00 | 583.99 | 565.00 | 571.60 | 571.60 | 1.77% | 126,079 |
| Apr 28, 2026 | 563.01 | 568.49 | 560.00 | 561.64 | 561.64 | 0.29% | 7,840 |
| Apr 27, 2026 | 573.99 | 594.99 | 559.29 | 560.03 | 560.03 | -2.46% | 88,580 |
| Apr 24, 2026 | 566.00 | 579.90 | 560.12 | 574.15 | 574.15 | 1.12% | 19,978 |