Attock Refinery Limited (PSX:ATRL)
Pakistan · Delayed Price · Currency is PKR 659.61
-5.02 (-0.76%)
At close: Aug 22, 2025
Attock Refinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 666.00 | 672.33 | 659.00 | 659.61 | 659.61 | -0.76% | 884,453 |
| Aug 21, 2025 | 670.73 | 677.98 | 658.00 | 664.63 | 664.63 | -0.69% | 1,589,120 |
| Aug 20, 2025 | 663.00 | 671.40 | 661.00 | 669.28 | 669.28 | 1.06% | 610,026 |
| Aug 19, 2025 | 666.06 | 677.00 | 660.05 | 662.23 | 662.23 | -0.47% | 1,197,979 |
| Aug 18, 2025 | 655.11 | 670.00 | 655.00 | 665.36 | 665.36 | 1.59% | 808,302 |
| Aug 15, 2025 | 661.99 | 664.00 | 653.00 | 654.93 | 654.93 | -0.33% | 328,567 |
| Aug 13, 2025 | 663.00 | 664.89 | 655.00 | 657.11 | 657.11 | -0.81% | 363,682 |
| Aug 12, 2025 | 673.97 | 673.97 | 661.11 | 662.49 | 662.49 | -1.80% | 662,061 |
| Aug 11, 2025 | 684.10 | 692.00 | 671.31 | 674.61 | 674.61 | -1.13% | 2,250,781 |
| Aug 8, 2025 | 670.40 | 690.02 | 670.00 | 682.35 | 682.35 | 1.91% | 2,402,079 |
| Aug 7, 2025 | 656.01 | 678.50 | 656.01 | 669.55 | 669.55 | 2.21% | 1,828,141 |
| Aug 6, 2025 | 659.90 | 662.99 | 654.00 | 655.10 | 655.10 | -0.57% | 673,481 |
| Aug 5, 2025 | 665.00 | 668.00 | 658.00 | 658.83 | 658.83 | -0.66% | 328,888 |
| Aug 4, 2025 | 672.00 | 674.97 | 660.06 | 663.24 | 663.24 | -0.76% | 324,444 |
| Aug 1, 2025 | 656.01 | 674.99 | 651.01 | 668.32 | 668.32 | 1.97% | 723,733 |
| Jul 31, 2025 | 656.00 | 664.50 | 654.00 | 655.42 | 655.42 | 0.27% | 287,889 |
| Jul 30, 2025 | 661.00 | 664.00 | 650.00 | 653.67 | 653.67 | -1.08% | 525,370 |
| Jul 29, 2025 | 672.00 | 676.99 | 658.02 | 660.78 | 660.78 | -1.41% | 313,356 |
| Jul 28, 2025 | 669.89 | 673.00 | 665.20 | 670.22 | 670.22 | 0.49% | 320,934 |
| Jul 25, 2025 | 676.00 | 678.90 | 666.00 | 666.93 | 666.93 | -1.19% | 442,905 |
| Jul 24, 2025 | 668.50 | 677.50 | 661.50 | 674.96 | 674.96 | 1.26% | 1,233,077 |
| Jul 23, 2025 | 672.00 | 674.00 | 665.80 | 666.54 | 666.54 | -0.71% | 405,017 |
| Jul 22, 2025 | 666.33 | 678.70 | 665.50 | 671.30 | 671.30 | 0.75% | 693,915 |
| Jul 21, 2025 | 679.00 | 684.11 | 665.02 | 666.33 | 666.33 | -1.90% | 718,254 |
| Jul 18, 2025 | 712.00 | 712.00 | 676.00 | 679.22 | 679.22 | -3.96% | 1,678,959 |
| Jul 17, 2025 | 704.45 | 720.00 | 699.86 | 707.24 | 707.24 | 1.57% | 2,529,956 |
| Jul 16, 2025 | 673.50 | 704.75 | 669.57 | 696.34 | 696.34 | 3.50% | 2,628,374 |
| Jul 15, 2025 | 685.11 | 687.80 | 670.50 | 672.78 | 672.78 | -1.16% | 1,088,846 |
| Jul 14, 2025 | 674.90 | 687.00 | 673.51 | 680.69 | 680.69 | 1.36% | 2,549,262 |
| Jul 11, 2025 | 665.00 | 678.00 | 663.00 | 671.57 | 671.57 | 1.43% | 2,410,072 |
| Jul 10, 2025 | 666.00 | 667.00 | 660.00 | 662.13 | 662.13 | -0.34% | 346,651 |
| Jul 9, 2025 | 669.22 | 670.00 | 660.00 | 664.38 | 664.38 | -0.72% | 420,122 |
| Jul 8, 2025 | 675.05 | 677.50 | 667.00 | 669.22 | 669.22 | -0.25% | 1,007,738 |
| Jul 7, 2025 | 681.50 | 682.57 | 668.00 | 670.91 | 670.91 | -0.78% | 656,364 |
| Jul 4, 2025 | 676.50 | 680.00 | 670.11 | 676.21 | 676.21 | 0.11% | 284,586 |
| Jul 3, 2025 | 685.00 | 685.97 | 674.00 | 675.49 | 675.49 | -1.12% | 613,775 |
| Jul 2, 2025 | 684.99 | 693.00 | 681.51 | 683.11 | 683.11 | - | 1,240,434 |
| Jul 1, 2025 | 679.42 | 687.50 | 677.00 | 683.09 | 683.09 | 0.54% | 827,595 |
| Jun 30, 2025 | 682.00 | 685.49 | 676.00 | 679.42 | 679.42 | -0.15% | 729,148 |
| Jun 27, 2025 | 678.00 | 692.00 | 675.10 | 680.45 | 680.45 | 0.40% | 1,265,238 |
| Jun 26, 2025 | 678.99 | 688.50 | 673.00 | 677.71 | 677.71 | -0.21% | 1,071,254 |
| Jun 25, 2025 | 675.00 | 683.00 | 667.01 | 679.11 | 679.11 | 1.53% | 1,276,058 |
| Jun 24, 2025 | 653.00 | 674.00 | 641.01 | 668.88 | 668.88 | 9.11% | 1,261,590 |
| Jun 23, 2025 | 650.00 | 655.25 | 606.00 | 613.06 | 613.06 | -7.13% | 775,207 |
| Jun 20, 2025 | 666.00 | 670.48 | 659.00 | 660.11 | 660.11 | -0.14% | 446,158 |
| Jun 19, 2025 | 672.00 | 681.90 | 658.10 | 661.06 | 661.06 | -0.16% | 804,935 |
| Jun 18, 2025 | 668.00 | 672.00 | 660.00 | 662.11 | 662.11 | -0.44% | 453,952 |
| Jun 17, 2025 | 666.00 | 676.00 | 663.16 | 665.05 | 665.05 | -0.19% | 480,644 |
| Jun 16, 2025 | 668.00 | 679.00 | 660.01 | 666.31 | 666.31 | -0.15% | 1,409,521 |
| Jun 13, 2025 | 669.89 | 679.89 | 660.00 | 667.34 | 667.34 | -1.90% | 1,275,451 |