Attock Refinery Limited (PSX:ATRL)
Pakistan · Delayed Price · Currency is PKR 675.28
-4.07 (-0.60%)
At close: Nov 21, 2025
Attock Refinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 682.90 | 692.00 | 677.50 | 679.35 | 679.35 | -0.19% | 1,179,307 |
| Nov 19, 2025 | 685.00 | 695.00 | 678.00 | 680.66 | 680.66 | -0.28% | 1,412,414 |
| Nov 18, 2025 | 675.00 | 696.00 | 674.00 | 682.60 | 682.60 | 0.72% | 1,666,748 |
| Nov 17, 2025 | 684.00 | 688.99 | 676.00 | 677.74 | 677.74 | 0.25% | 831,669 |
| Nov 14, 2025 | 675.90 | 686.09 | 672.00 | 676.02 | 676.02 | 0.18% | 502,957 |
| Nov 13, 2025 | 677.01 | 682.94 | 668.50 | 674.82 | 674.82 | 0.18% | 777,768 |
| Nov 12, 2025 | 676.00 | 690.00 | 670.00 | 673.62 | 673.62 | -0.18% | 1,498,582 |
| Nov 11, 2025 | 714.00 | 722.00 | 671.00 | 674.86 | 674.86 | -4.93% | 3,657,170 |
| Nov 10, 2025 | 676.98 | 728.88 | 676.98 | 709.85 | 709.85 | 5.73% | 4,924,812 |
| Nov 7, 2025 | 646.90 | 682.00 | 646.00 | 671.41 | 671.41 | 4.09% | 2,771,975 |
| Nov 6, 2025 | 642.50 | 655.49 | 630.00 | 645.02 | 645.02 | 0.61% | 1,804,907 |
| Nov 5, 2025 | 630.00 | 651.00 | 625.50 | 641.14 | 641.14 | 1.72% | 1,682,844 |
| Nov 4, 2025 | 640.16 | 640.50 | 626.50 | 630.29 | 630.29 | -1.60% | 763,115 |
| Nov 3, 2025 | 618.79 | 646.00 | 614.61 | 640.55 | 640.55 | 4.65% | 1,302,848 |
| Oct 31, 2025 | 609.89 | 618.47 | 605.00 | 612.11 | 612.11 | 2.05% | 854,114 |
| Oct 30, 2025 | 609.00 | 623.00 | 597.10 | 599.84 | 599.84 | -1.22% | 1,014,091 |
| Oct 29, 2025 | 626.01 | 627.00 | 604.55 | 607.23 | 607.23 | -3.30% | 1,085,325 |
| Oct 28, 2025 | 642.00 | 645.00 | 622.00 | 627.97 | 627.97 | -2.02% | 1,289,718 |
| Oct 27, 2025 | 636.00 | 648.00 | 632.35 | 640.90 | 640.90 | 0.57% | 432,971 |
| Oct 24, 2025 | 655.50 | 662.98 | 632.00 | 637.26 | 637.26 | -2.89% | 1,496,163 |
| Oct 23, 2025 | 663.88 | 664.50 | 652.00 | 656.21 | 656.21 | -1.16% | 825,814 |
| Oct 22, 2025 | 668.77 | 675.40 | 661.00 | 663.88 | 663.88 | -0.63% | 592,006 |
| Oct 21, 2025 | 672.50 | 679.90 | 665.15 | 668.09 | 668.09 | -0.33% | 457,983 |
| Oct 20, 2025 | 681.99 | 682.60 | 668.00 | 670.33 | 670.33 | -0.98% | 1,254,635 |
| Oct 17, 2025 | 684.00 | 686.00 | 676.00 | 676.96 | 676.96 | -1.29% | 760,602 |
| Oct 16, 2025 | 692.13 | 700.00 | 685.00 | 685.78 | 680.78 | -0.43% | 730,168 |
| Oct 15, 2025 | 705.00 | 707.39 | 686.00 | 688.73 | 683.71 | -1.75% | 1,243,849 |
| Oct 14, 2025 | 682.25 | 708.89 | 682.25 | 700.98 | 695.87 | 3.37% | 2,382,671 |
| Oct 13, 2025 | 692.00 | 699.85 | 674.10 | 678.12 | 673.18 | -3.26% | 1,602,834 |
| Oct 10, 2025 | 707.97 | 716.01 | 698.00 | 700.97 | 695.86 | -1.09% | 968,485 |
| Oct 9, 2025 | 712.01 | 718.90 | 706.02 | 708.68 | 703.51 | -0.29% | 880,887 |
| Oct 8, 2025 | 718.50 | 726.50 | 705.00 | 710.72 | 705.54 | -0.34% | 1,144,653 |
| Oct 7, 2025 | 720.00 | 732.50 | 709.00 | 713.12 | 707.92 | -0.86% | 2,009,240 |
| Oct 6, 2025 | 739.49 | 739.49 | 707.52 | 719.32 | 709.11 | -2.41% | 2,232,214 |
| Oct 3, 2025 | 705.95 | 749.00 | 700.13 | 737.11 | 726.65 | 4.57% | 5,382,459 |
| Oct 2, 2025 | 683.00 | 709.85 | 672.00 | 704.88 | 694.88 | 3.17% | 3,527,058 |
| Oct 1, 2025 | 693.00 | 693.00 | 679.00 | 683.23 | 673.53 | -1.71% | 1,451,106 |
| Sep 30, 2025 | 710.00 | 713.90 | 692.00 | 695.09 | 685.23 | -1.88% | 1,732,686 |
| Sep 29, 2025 | 694.00 | 718.00 | 692.00 | 708.44 | 698.39 | 2.68% | 3,497,714 |
| Sep 26, 2025 | 671.75 | 698.00 | 668.96 | 689.94 | 680.15 | 3.06% | 2,842,513 |
| Sep 25, 2025 | 671.94 | 674.00 | 667.00 | 669.46 | 659.96 | 0.13% | 471,875 |
| Sep 24, 2025 | 673.50 | 676.33 | 668.00 | 668.58 | 659.09 | -0.46% | 651,480 |
| Sep 23, 2025 | 674.88 | 679.90 | 671.00 | 671.65 | 662.12 | -0.19% | 667,870 |
| Sep 22, 2025 | 674.90 | 675.00 | 669.01 | 672.96 | 663.41 | 0.56% | 745,411 |
| Sep 19, 2025 | 675.00 | 681.00 | 667.00 | 669.23 | 659.73 | -0.63% | 1,984,622 |
| Sep 18, 2025 | 664.99 | 677.50 | 661.99 | 673.44 | 663.88 | 1.97% | 1,868,708 |
| Sep 17, 2025 | 664.44 | 667.80 | 660.00 | 660.44 | 651.07 | 0.15% | 712,958 |
| Sep 16, 2025 | 662.00 | 664.38 | 657.00 | 659.46 | 650.10 | -0.16% | 434,097 |
| Sep 15, 2025 | 660.00 | 663.00 | 657.12 | 660.54 | 651.17 | 0.19% | 365,971 |
| Sep 12, 2025 | 668.00 | 670.74 | 658.00 | 659.28 | 649.92 | -0.89% | 892,360 |