Attock Refinery Limited (PSX:ATRL)
Pakistan · Delayed Price · Currency is PKR 755.26
-25.15 (-3.22%)
At close: Feb 27, 2026
Attock Refinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 750.35 | 774.90 | 750.35 | 755.26 | 755.26 | -3.22% | 250,445 |
| Feb 26, 2026 | 733.99 | 795.00 | 724.95 | 780.41 | 780.41 | 6.76% | 623,784 |
| Feb 25, 2026 | 762.00 | 768.99 | 721.05 | 730.99 | 730.99 | -3.88% | 443,761 |
| Feb 24, 2026 | 740.00 | 774.80 | 740.00 | 760.48 | 760.48 | 3.88% | 791,120 |
| Feb 23, 2026 | 752.00 | 760.00 | 729.00 | 732.06 | 732.06 | -2.74% | 851,593 |
| Feb 20, 2026 | 745.00 | 764.80 | 712.00 | 752.72 | 752.72 | 1.09% | 445,260 |
| Feb 19, 2026 | 813.00 | 813.00 | 732.01 | 744.62 | 744.62 | -7.89% | 1,071,617 |
| Feb 18, 2026 | 805.00 | 815.00 | 790.00 | 808.43 | 808.43 | 1.00% | 590,600 |
| Feb 17, 2026 | 826.00 | 835.00 | 783.50 | 800.42 | 800.42 | -3.48% | 1,399,012 |
| Feb 16, 2026 | 839.00 | 843.00 | 819.86 | 829.27 | 829.27 | -0.89% | 860,613 |
| Feb 13, 2026 | 850.01 | 850.01 | 828.00 | 836.69 | 836.69 | -1.46% | 1,125,691 |
| Feb 12, 2026 | 872.00 | 873.88 | 830.01 | 849.09 | 849.09 | -2.48% | 1,577,463 |
| Feb 11, 2026 | 859.00 | 881.00 | 856.10 | 870.67 | 870.67 | 1.61% | 1,323,427 |
| Feb 10, 2026 | 854.00 | 866.99 | 845.10 | 856.86 | 856.86 | 1.88% | 1,360,874 |
| Feb 9, 2026 | 864.00 | 864.00 | 819.21 | 841.05 | 841.05 | -0.75% | 2,505,580 |
| Feb 6, 2026 | 870.00 | 871.99 | 838.43 | 847.41 | 847.41 | -3.55% | 1,496,439 |
| Feb 4, 2026 | 881.00 | 885.75 | 872.00 | 878.57 | 878.57 | -0.19% | 345,211 |
| Feb 3, 2026 | 873.05 | 891.11 | 873.05 | 880.23 | 880.23 | 0.85% | 937,186 |
| Feb 2, 2026 | 864.00 | 879.00 | 858.53 | 872.83 | 872.83 | 1.07% | 1,002,061 |
| Jan 30, 2026 | 855.00 | 887.89 | 845.00 | 863.56 | 863.56 | 1.97% | 1,691,609 |
| Jan 29, 2026 | 886.99 | 889.00 | 840.20 | 846.85 | 846.85 | -4.50% | 1,867,149 |
| Jan 28, 2026 | 870.55 | 895.00 | 866.00 | 886.76 | 886.76 | 1.86% | 905,173 |
| Jan 27, 2026 | 860.10 | 881.89 | 860.10 | 870.55 | 870.55 | -0.89% | 934,173 |
| Jan 26, 2026 | 886.50 | 897.00 | 872.02 | 878.33 | 878.33 | -0.38% | 1,246,155 |
| Jan 23, 2026 | 893.05 | 949.00 | 870.56 | 881.67 | 881.67 | -0.33% | 3,342,016 |
| Jan 22, 2026 | 839.00 | 894.00 | 835.00 | 884.63 | 884.63 | 6.99% | 2,987,374 |
| Jan 21, 2026 | 829.91 | 844.90 | 812.01 | 826.86 | 826.86 | 0.14% | 2,767,367 |
| Jan 20, 2026 | 800.00 | 834.00 | 787.00 | 825.68 | 825.68 | 4.91% | 4,150,912 |
| Jan 19, 2026 | 770.00 | 790.00 | 766.00 | 787.04 | 787.04 | 2.64% | 1,575,141 |
| Jan 16, 2026 | 756.00 | 775.00 | 749.10 | 766.78 | 766.78 | 2.72% | 2,292,776 |
| Jan 15, 2026 | 745.24 | 760.00 | 737.01 | 746.44 | 746.44 | 0.45% | 753,822 |
| Jan 14, 2026 | 730.00 | 751.90 | 730.00 | 743.06 | 743.06 | 1.19% | 1,286,505 |
| Jan 13, 2026 | 733.50 | 740.98 | 724.87 | 734.30 | 734.30 | -0.41% | 751,701 |
| Jan 12, 2026 | 756.00 | 759.50 | 734.00 | 737.29 | 737.29 | -2.32% | 741,577 |
| Jan 9, 2026 | 761.00 | 764.00 | 751.43 | 754.79 | 754.79 | -1.23% | 1,071,913 |
| Jan 8, 2026 | 746.98 | 789.00 | 745.01 | 764.18 | 764.18 | 2.05% | 4,856,280 |
| Jan 7, 2026 | 749.44 | 759.00 | 733.06 | 748.85 | 748.85 | -0.08% | 2,511,126 |
| Jan 6, 2026 | 692.35 | 761.59 | 685.00 | 749.44 | 749.44 | 8.25% | 6,844,680 |
| Jan 5, 2026 | 685.00 | 704.90 | 685.00 | 692.35 | 692.35 | -0.65% | 828,504 |
| Jan 2, 2026 | 695.00 | 703.90 | 688.00 | 696.85 | 696.85 | 0.85% | 1,491,705 |
| Jan 1, 2026 | 681.00 | 698.00 | 681.00 | 690.96 | 690.96 | 1.10% | 1,150,931 |
| Dec 31, 2025 | 687.00 | 691.90 | 682.00 | 683.43 | 683.43 | -1.32% | 774,840 |
| Dec 30, 2025 | 664.20 | 697.70 | 664.20 | 692.56 | 692.56 | 4.52% | 2,804,325 |
| Dec 29, 2025 | 655.92 | 673.00 | 655.00 | 662.58 | 662.58 | 1.02% | 1,333,558 |
| Dec 26, 2025 | 648.00 | 659.90 | 646.35 | 655.92 | 655.92 | 1.47% | 468,294 |
| Dec 24, 2025 | 650.50 | 655.00 | 645.01 | 646.42 | 646.42 | -0.50% | 205,903 |
| Dec 23, 2025 | 641.00 | 658.00 | 641.00 | 649.67 | 649.67 | 1.38% | 1,020,152 |
| Dec 22, 2025 | 648.73 | 648.73 | 640.01 | 640.81 | 640.81 | -0.95% | 168,913 |
| Dec 19, 2025 | 651.02 | 653.67 | 645.80 | 646.94 | 646.94 | -0.80% | 345,831 |
| Dec 18, 2025 | 655.00 | 663.50 | 650.00 | 652.15 | 652.15 | 0.02% | 791,881 |