Attock Petroleum Limited (PSX:APL)
Pakistan · Delayed Price · Currency is PKR 591.09
+1.90 (0.32%)
At close: Aug 28, 2026
Attock Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 584.00 | 596.00 | 584.00 | 589.19 | 589.19 | 4.50% | 642,914 |
| Aug 25, 2026 | 566.00 | 570.00 | 561.61 | 563.84 | 563.84 | 0.23% | 39,812 |
| Aug 24, 2026 | 562.11 | 570.00 | 560.00 | 562.57 | 562.57 | 0.29% | 109,442 |
| Aug 21, 2026 | 566.00 | 567.02 | 555.11 | 560.95 | 560.95 | -0.69% | 12,796 |
| Aug 20, 2026 | 556.51 | 566.70 | 556.51 | 564.85 | 564.85 | 1.40% | 33,947 |
| Aug 19, 2026 | 558.05 | 560.95 | 556.51 | 557.06 | 557.06 | -0.33% | 23,527 |
| Aug 18, 2026 | 557.93 | 563.80 | 557.00 | 558.90 | 558.90 | -0.88% | 52,823 |
| Aug 17, 2026 | 552.50 | 565.00 | 552.00 | 563.87 | 563.87 | 2.25% | 79,399 |
| Aug 13, 2026 | 553.90 | 555.75 | 551.00 | 551.44 | 551.44 | -0.20% | 22,365 |
| Aug 12, 2026 | 552.50 | 553.90 | 550.00 | 552.53 | 552.53 | -0.03% | 14,326 |
| Aug 11, 2026 | 554.00 | 554.50 | 544.01 | 552.69 | 552.69 | -0.23% | 15,692 |
| Aug 10, 2026 | 554.00 | 557.49 | 546.03 | 553.97 | 553.97 | 0.73% | 59,398 |
| Aug 7, 2026 | 544.00 | 550.00 | 543.03 | 549.94 | 549.94 | 0.96% | 60,845 |
| Aug 6, 2026 | 546.00 | 548.40 | 544.00 | 544.72 | 544.72 | -0.31% | 14,482 |
| Aug 5, 2026 | 547.00 | 550.00 | 545.26 | 546.42 | 546.42 | -0.10% | 8,588 |
| Aug 4, 2026 | 538.00 | 550.00 | 535.18 | 546.97 | 546.97 | 1.56% | 77,838 |
| Aug 3, 2026 | 535.00 | 539.39 | 535.00 | 538.56 | 538.56 | 0.92% | 11,160 |
| Jul 31, 2026 | 533.99 | 536.90 | 529.70 | 533.66 | 533.66 | 0.34% | 32,852 |
| Jul 30, 2026 | 537.96 | 538.00 | 529.00 | 531.84 | 531.84 | -1.14% | 34,382 |
| Jul 29, 2026 | 540.97 | 544.00 | 537.00 | 537.96 | 537.96 | -0.55% | 6,552 |
| Jul 28, 2026 | 540.20 | 542.00 | 538.51 | 540.96 | 540.96 | 0.21% | 32,305 |
| Jul 27, 2026 | 533.00 | 540.20 | 533.00 | 539.85 | 539.85 | 1.70% | 26,649 |
| Jul 24, 2026 | 535.40 | 535.40 | 530.00 | 530.84 | 530.84 | -0.85% | 16,704 |
| Jul 23, 2026 | 541.00 | 545.00 | 534.00 | 535.40 | 535.40 | -1.41% | 120,438 |
| Jul 22, 2026 | 540.00 | 544.87 | 540.00 | 543.08 | 543.08 | 0.57% | 11,709 |
| Jul 21, 2026 | 545.00 | 545.00 | 540.00 | 540.01 | 540.01 | -0.02% | 36,093 |
| Jul 20, 2026 | 540.11 | 544.36 | 537.50 | 540.10 | 540.10 | -0.19% | 23,191 |
| Jul 17, 2026 | 544.69 | 546.99 | 540.00 | 541.13 | 541.13 | -0.66% | 19,615 |
| Jul 16, 2026 | 543.00 | 548.01 | 543.00 | 544.70 | 544.70 | 0.49% | 26,364 |
| Jul 15, 2026 | 542.67 | 546.98 | 540.00 | 542.04 | 542.04 | -0.12% | 11,422 |
| Jul 14, 2026 | 549.00 | 549.68 | 542.00 | 542.67 | 542.67 | -1.28% | 68,941 |
| Jul 13, 2026 | 547.84 | 553.89 | 540.10 | 549.69 | 549.69 | -0.18% | 14,717 |
| 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 |