Attock Refinery Limited (PSX:ATRL)
Pakistan · Delayed Price · Currency is PKR 612.11
+12.27 (2.05%)
At close: Oct 31, 2025
Attock Refinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 11, 2025 | 665.00 | 683.44 | 663.50 | 665.21 | 655.77 | 0.36% | 3,136,863 |
| Sep 10, 2025 | 661.10 | 665.00 | 655.11 | 662.83 | 653.42 | 0.62% | 656,768 |
| Sep 9, 2025 | 661.97 | 663.30 | 655.00 | 658.76 | 649.41 | -0.24% | 442,180 |
| Sep 8, 2025 | 656.10 | 665.00 | 654.00 | 660.33 | 650.96 | 0.78% | 827,763 |
| Sep 5, 2025 | 664.00 | 666.00 | 652.50 | 655.24 | 645.94 | -0.75% | 919,522 |
| Sep 4, 2025 | 657.00 | 666.30 | 655.50 | 660.17 | 650.80 | 0.55% | 1,259,115 |
| Sep 3, 2025 | 657.00 | 662.00 | 655.54 | 656.53 | 647.21 | 0.06% | 435,821 |
| Sep 2, 2025 | 661.90 | 666.00 | 655.10 | 656.15 | 646.84 | -0.87% | 720,531 |
| Sep 1, 2025 | 653.10 | 673.00 | 653.10 | 661.94 | 652.55 | 1.47% | 1,607,256 |
| Aug 29, 2025 | 660.00 | 661.70 | 650.00 | 652.36 | 643.10 | -0.02% | 974,127 |
| Aug 28, 2025 | 653.00 | 658.00 | 650.99 | 652.48 | 643.22 | -0.61% | 421,574 |
| Aug 27, 2025 | 664.00 | 669.00 | 655.00 | 656.49 | 647.17 | -0.94% | 571,199 |
| Aug 26, 2025 | 656.00 | 665.45 | 652.00 | 662.71 | 653.31 | 1.22% | 1,008,103 |
| Aug 25, 2025 | 660.00 | 663.40 | 653.50 | 654.72 | 645.43 | -0.74% | 401,175 |