Attock Refinery Limited (PSX:ATRL)
Pakistan · Delayed Price · Currency is PKR 812.54
-10.22 (-1.24%)
At close: Mar 19, 2026
Attock Refinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 804.00 | 819.00 | 790.48 | 812.54 | 812.54 | -1.24% | 487,035 |
| Mar 18, 2026 | 796.50 | 833.00 | 790.01 | 822.76 | 822.76 | 3.46% | 805,562 |
| Mar 17, 2026 | 808.00 | 820.00 | 790.00 | 795.23 | 795.23 | -1.20% | 382,060 |
| Mar 16, 2026 | 828.98 | 838.00 | 802.00 | 804.90 | 804.90 | -2.12% | 714,869 |
| Mar 13, 2026 | 800.00 | 830.00 | 793.00 | 822.37 | 822.37 | 2.49% | 671,243 |
| Mar 12, 2026 | 791.00 | 810.00 | 780.11 | 802.39 | 802.39 | 0.68% | 424,656 |
| Mar 11, 2026 | 805.10 | 829.00 | 791.00 | 796.99 | 796.99 | -2.03% | 794,001 |
| Mar 10, 2026 | 819.90 | 845.00 | 808.80 | 813.49 | 813.49 | 4.07% | 1,032,883 |
| Mar 9, 2026 | 724.00 | 797.00 | 724.00 | 781.64 | 781.64 | -0.90% | 1,285,250 |
| Mar 6, 2026 | 790.02 | 818.00 | 766.80 | 788.77 | 788.77 | 2.54% | 2,059,054 |
| Mar 5, 2026 | 702.05 | 769.26 | 702.05 | 769.26 | 766.76 | 10.00% | 957,780 |
| Mar 4, 2026 | 695.00 | 717.00 | 687.50 | 699.33 | 697.06 | 1.01% | 648,173 |
| Mar 3, 2026 | 670.00 | 700.98 | 655.00 | 692.37 | 690.12 | 1.86% | 1,052,260 |
| Mar 2, 2026 | 679.73 | 719.00 | 679.73 | 679.73 | 677.52 | -10.00% | 665,753 |
| Feb 27, 2026 | 750.35 | 774.90 | 750.35 | 755.26 | 752.81 | -3.22% | 250,445 |
| Feb 26, 2026 | 733.99 | 795.00 | 724.95 | 780.41 | 777.87 | 6.76% | 623,784 |
| Feb 25, 2026 | 762.00 | 768.99 | 721.05 | 730.99 | 728.61 | -3.88% | 443,761 |
| Feb 24, 2026 | 740.00 | 774.80 | 740.00 | 760.48 | 758.01 | 3.88% | 791,120 |
| Feb 23, 2026 | 752.00 | 760.00 | 729.00 | 732.06 | 729.68 | -2.74% | 851,593 |
| Feb 20, 2026 | 745.00 | 764.80 | 712.00 | 752.72 | 750.27 | 1.09% | 445,960 |
| Feb 19, 2026 | 813.00 | 813.00 | 732.01 | 744.62 | 742.20 | -7.89% | 1,071,617 |
| Feb 18, 2026 | 805.00 | 815.00 | 790.00 | 808.43 | 805.80 | 1.00% | 590,600 |
| Feb 17, 2026 | 826.00 | 835.00 | 783.50 | 800.42 | 797.82 | -3.48% | 1,399,012 |
| Feb 16, 2026 | 839.00 | 843.00 | 819.86 | 829.27 | 826.57 | -0.89% | 860,613 |
| Feb 13, 2026 | 850.01 | 850.01 | 828.00 | 836.69 | 833.97 | -1.46% | 1,125,691 |
| Feb 12, 2026 | 872.00 | 873.88 | 830.01 | 849.09 | 846.33 | -2.48% | 1,577,463 |
| Feb 11, 2026 | 859.00 | 881.00 | 856.10 | 870.67 | 867.84 | 1.61% | 1,323,427 |
| Feb 10, 2026 | 854.00 | 866.99 | 845.10 | 856.86 | 854.08 | 1.88% | 1,360,874 |
| Feb 9, 2026 | 864.00 | 864.00 | 819.21 | 841.05 | 838.32 | -0.75% | 2,505,580 |
| Feb 6, 2026 | 870.00 | 871.99 | 838.43 | 847.41 | 844.66 | -3.55% | 1,496,439 |
| Feb 4, 2026 | 881.00 | 885.75 | 872.00 | 878.57 | 875.71 | -0.19% | 345,211 |
| Feb 3, 2026 | 873.05 | 891.11 | 873.05 | 880.23 | 877.37 | 0.85% | 937,186 |
| Feb 2, 2026 | 864.00 | 879.00 | 858.53 | 872.83 | 869.99 | 1.07% | 1,002,061 |
| Jan 30, 2026 | 855.00 | 887.89 | 845.00 | 863.56 | 860.75 | 1.97% | 1,691,609 |
| Jan 29, 2026 | 886.99 | 889.00 | 840.20 | 846.85 | 844.10 | -4.50% | 1,867,149 |
| Jan 28, 2026 | 870.55 | 895.00 | 866.00 | 886.76 | 883.88 | 1.86% | 905,173 |
| Jan 27, 2026 | 860.10 | 881.89 | 860.10 | 870.55 | 867.72 | -0.89% | 934,173 |
| Jan 26, 2026 | 886.50 | 897.00 | 872.02 | 878.33 | 875.48 | -0.38% | 1,246,155 |
| Jan 23, 2026 | 893.05 | 949.00 | 870.56 | 881.67 | 878.80 | -0.33% | 3,342,016 |
| Jan 22, 2026 | 839.00 | 894.00 | 835.00 | 884.63 | 881.76 | 6.99% | 2,987,374 |
| Jan 21, 2026 | 829.91 | 844.90 | 812.01 | 826.86 | 824.17 | 0.14% | 2,767,367 |
| Jan 20, 2026 | 800.00 | 834.00 | 787.00 | 825.68 | 823.00 | 4.91% | 4,150,912 |
| Jan 19, 2026 | 770.00 | 790.00 | 766.00 | 787.04 | 784.48 | 2.64% | 1,575,141 |
| Jan 16, 2026 | 756.00 | 775.00 | 749.10 | 766.78 | 764.29 | 2.72% | 2,292,776 |
| Jan 15, 2026 | 745.24 | 760.00 | 737.01 | 746.44 | 744.01 | 0.45% | 753,822 |
| Jan 14, 2026 | 730.00 | 751.90 | 730.00 | 743.06 | 740.65 | 1.19% | 1,286,505 |
| Jan 13, 2026 | 733.50 | 740.98 | 724.87 | 734.30 | 731.91 | -0.41% | 751,701 |
| Jan 12, 2026 | 756.00 | 759.50 | 734.00 | 737.29 | 734.89 | -2.32% | 741,577 |
| Jan 9, 2026 | 761.00 | 764.00 | 751.43 | 754.79 | 752.34 | -1.23% | 1,071,913 |
| Jan 8, 2026 | 746.98 | 789.00 | 745.01 | 764.18 | 761.70 | 2.05% | 4,856,280 |