Attock Petroleum Limited (PSX:APL)
Pakistan · Delayed Price · Currency is PKR 562.86
+6.16 (1.11%)
At close: May 25, 2026
Attock Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 23, 2026 | 575.46 | 577.11 | 566.02 | 567.81 | 567.81 | -1.33% | 16,161 |
| Apr 22, 2026 | 558.01 | 589.00 | 558.01 | 575.46 | 575.46 | 1.72% | 88,652 |
| Apr 21, 2026 | 557.00 | 571.00 | 557.00 | 565.75 | 565.75 | 1.54% | 44,779 |
| Apr 20, 2026 | 550.62 | 570.10 | 550.62 | 557.16 | 557.16 | -0.68% | 74,709 |
| Apr 17, 2026 | 560.00 | 565.99 | 558.50 | 560.97 | 560.97 | 0.58% | 42,251 |
| Apr 16, 2026 | 560.00 | 564.99 | 556.01 | 557.71 | 557.71 | 0.33% | 21,715 |
| Apr 15, 2026 | 554.95 | 560.00 | 551.05 | 555.87 | 555.87 | 1.28% | 122,705 |
| Apr 14, 2026 | 545.99 | 550.00 | 539.01 | 548.87 | 548.87 | 1.93% | 48,539 |
| Apr 13, 2026 | 550.62 | 551.00 | 530.01 | 538.49 | 538.49 | -3.43% | 102,819 |
| Apr 10, 2026 | 547.97 | 565.00 | 547.97 | 557.63 | 557.63 | 1.76% | 76,546 |
| Apr 9, 2026 | 560.00 | 560.01 | 544.50 | 547.97 | 547.97 | -3.26% | 63,128 |
| Apr 8, 2026 | 540.00 | 570.00 | 539.00 | 566.42 | 566.42 | 8.33% | 247,952 |
| Apr 7, 2026 | 516.00 | 528.00 | 510.21 | 522.85 | 522.85 | 0.61% | 73,295 |
| Apr 6, 2026 | 514.90 | 524.00 | 504.00 | 519.66 | 519.66 | 2.01% | 251,742 |
| Apr 3, 2026 | 500.00 | 519.00 | 495.00 | 509.40 | 509.40 | 1.03% | 153,349 |
| Apr 2, 2026 | 513.99 | 513.99 | 501.00 | 504.20 | 504.20 | -1.81% | 41,985 |
| Apr 1, 2026 | 520.00 | 520.00 | 513.00 | 513.49 | 513.49 | -0.28% | 175,913 |
| Mar 31, 2026 | 524.90 | 524.90 | 514.00 | 514.93 | 514.93 | -0.66% | 23,662 |
| Mar 30, 2026 | 530.00 | 530.00 | 517.00 | 518.33 | 518.33 | -1.36% | 13,815 |
| Mar 27, 2026 | 514.99 | 538.89 | 514.99 | 525.45 | 525.45 | -0.18% | 4,473 |
| Mar 26, 2026 | 539.00 | 539.00 | 520.00 | 526.42 | 526.42 | -2.18% | 13,116 |
| Mar 25, 2026 | 534.88 | 539.90 | 523.11 | 538.13 | 538.13 | 1.55% | 31,220 |
| Mar 24, 2026 | 541.00 | 541.00 | 519.30 | 529.94 | 529.94 | 2.05% | 30,727 |
| 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 |