Attock Refinery Limited (PSX:ATRL)
Pakistan · Delayed Price · Currency is PKR 713.12
-1.19 (-0.17%)
At close: Oct 7, 2025
Attock Refinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 720.00 | 732.50 | 709.00 | 713.12 | 713.12 | -0.86% | 2,009,240 |
| Oct 6, 2025 | 739.49 | 739.49 | 707.52 | 719.32 | 714.31 | -2.41% | 2,232,214 |
| Oct 3, 2025 | 705.95 | 749.00 | 700.13 | 737.11 | 731.98 | 4.57% | 5,382,459 |
| Oct 2, 2025 | 683.00 | 709.85 | 672.00 | 704.88 | 699.97 | 3.17% | 3,527,058 |
| Oct 1, 2025 | 693.00 | 693.00 | 679.00 | 683.23 | 678.47 | -1.71% | 1,451,106 |
| Sep 30, 2025 | 710.00 | 713.90 | 692.00 | 695.09 | 690.25 | -1.88% | 1,732,686 |
| Sep 29, 2025 | 694.00 | 718.00 | 692.00 | 708.44 | 703.51 | 2.68% | 3,497,714 |
| Sep 26, 2025 | 671.75 | 698.00 | 668.96 | 689.94 | 685.14 | 3.06% | 2,842,513 |
| Sep 25, 2025 | 671.94 | 674.00 | 667.00 | 669.46 | 664.80 | 0.13% | 471,875 |
| Sep 24, 2025 | 673.50 | 676.33 | 668.00 | 668.58 | 663.92 | -0.46% | 651,480 |
| Sep 23, 2025 | 674.88 | 679.90 | 671.00 | 671.65 | 666.97 | -0.19% | 667,870 |
| Sep 22, 2025 | 674.90 | 675.00 | 669.01 | 672.96 | 668.27 | 0.56% | 745,411 |
| Sep 19, 2025 | 675.00 | 681.00 | 667.00 | 669.23 | 664.57 | -0.63% | 1,984,622 |
| Sep 18, 2025 | 664.99 | 677.50 | 661.99 | 673.44 | 668.75 | 1.97% | 1,868,708 |
| Sep 17, 2025 | 664.44 | 667.80 | 660.00 | 660.44 | 655.84 | 0.15% | 712,958 |
| Sep 16, 2025 | 662.00 | 664.38 | 657.00 | 659.46 | 654.87 | -0.16% | 434,097 |
| Sep 15, 2025 | 660.00 | 663.00 | 657.12 | 660.54 | 655.94 | 0.19% | 365,971 |
| Sep 12, 2025 | 668.00 | 670.74 | 658.00 | 659.28 | 654.69 | -0.89% | 892,360 |
| Sep 11, 2025 | 665.00 | 683.44 | 663.50 | 665.21 | 660.58 | 0.36% | 3,136,863 |
| Sep 10, 2025 | 661.10 | 665.00 | 655.11 | 662.83 | 658.21 | 0.62% | 656,768 |
| Sep 9, 2025 | 661.97 | 663.30 | 655.00 | 658.76 | 654.17 | -0.24% | 442,180 |
| Sep 8, 2025 | 656.10 | 665.00 | 654.00 | 660.33 | 655.73 | 0.78% | 827,763 |
| Sep 5, 2025 | 664.00 | 666.00 | 652.50 | 655.24 | 650.68 | -0.75% | 919,522 |
| Sep 4, 2025 | 657.00 | 666.30 | 655.50 | 660.17 | 655.57 | 0.55% | 1,259,115 |
| Sep 3, 2025 | 657.00 | 662.00 | 655.54 | 656.53 | 651.96 | 0.06% | 435,821 |
| Sep 2, 2025 | 661.90 | 666.00 | 655.10 | 656.15 | 651.58 | -0.87% | 720,531 |
| Sep 1, 2025 | 653.10 | 673.00 | 653.10 | 661.94 | 657.33 | 1.47% | 1,607,256 |
| Aug 29, 2025 | 660.00 | 661.70 | 650.00 | 652.36 | 647.82 | -0.02% | 974,127 |
| Aug 28, 2025 | 653.00 | 658.00 | 650.99 | 652.48 | 647.94 | -0.61% | 421,574 |
| Aug 27, 2025 | 664.00 | 669.00 | 655.00 | 656.49 | 651.92 | -0.94% | 571,199 |
| Aug 26, 2025 | 656.00 | 665.45 | 652.00 | 662.71 | 658.10 | 1.22% | 1,008,103 |
| Aug 25, 2025 | 660.00 | 663.40 | 653.50 | 654.72 | 650.16 | -0.74% | 401,175 |
| Aug 22, 2025 | 666.00 | 672.33 | 659.00 | 659.61 | 655.02 | -0.76% | 884,453 |
| Aug 21, 2025 | 670.73 | 677.98 | 658.00 | 664.63 | 660.00 | -0.69% | 1,589,120 |
| Aug 20, 2025 | 663.00 | 671.40 | 661.00 | 669.28 | 664.62 | 1.06% | 610,026 |
| Aug 19, 2025 | 666.06 | 677.00 | 660.05 | 662.23 | 657.62 | -0.47% | 1,197,979 |
| Aug 18, 2025 | 655.11 | 670.00 | 655.00 | 665.36 | 660.73 | 1.59% | 808,302 |
| Aug 15, 2025 | 661.99 | 664.00 | 653.00 | 654.93 | 650.37 | -0.33% | 328,567 |
| Aug 13, 2025 | 663.00 | 664.89 | 655.00 | 657.11 | 652.53 | -0.81% | 363,682 |
| Aug 12, 2025 | 673.97 | 673.97 | 661.11 | 662.49 | 657.88 | -1.80% | 662,061 |
| Aug 11, 2025 | 684.10 | 692.00 | 671.31 | 674.61 | 669.91 | -1.13% | 2,250,781 |
| Aug 8, 2025 | 670.40 | 690.02 | 670.00 | 682.35 | 677.60 | 1.91% | 2,402,079 |
| Aug 7, 2025 | 656.01 | 678.50 | 656.01 | 669.55 | 664.89 | 2.21% | 1,828,141 |
| Aug 6, 2025 | 659.90 | 662.99 | 654.00 | 655.10 | 650.54 | -0.57% | 673,481 |
| Aug 5, 2025 | 665.00 | 668.00 | 658.00 | 658.83 | 654.24 | -0.66% | 328,888 |
| Aug 4, 2025 | 672.00 | 674.97 | 660.06 | 663.24 | 658.62 | -0.76% | 324,444 |
| Aug 1, 2025 | 656.01 | 674.99 | 651.01 | 668.32 | 663.67 | 1.97% | 723,733 |
| Jul 31, 2025 | 656.00 | 664.50 | 654.00 | 655.42 | 650.86 | 0.27% | 287,889 |
| Jul 30, 2025 | 661.00 | 664.00 | 650.00 | 653.67 | 649.12 | -1.08% | 525,370 |
| Jul 29, 2025 | 672.00 | 676.99 | 658.02 | 660.78 | 656.18 | -1.41% | 313,356 |