Attock Refinery Limited (PSX:ATRL)
Pakistan · Delayed Price · Currency is PKR 754.79
-9.39 (-1.23%)
At close: Jan 9, 2026
Attock Refinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 761.00 | 764.00 | 751.43 | 754.79 | 754.79 | -1.23% | 1,071,913 |
| Jan 8, 2026 | 746.98 | 789.00 | 745.01 | 764.18 | 764.18 | 2.05% | 4,856,280 |
| Jan 7, 2026 | 749.44 | 759.00 | 733.06 | 748.85 | 748.85 | -0.08% | 2,511,126 |
| Jan 6, 2026 | 692.35 | 761.59 | 685.00 | 749.44 | 749.44 | 8.25% | 6,844,680 |
| Jan 5, 2026 | 685.00 | 704.90 | 685.00 | 692.35 | 692.35 | -0.65% | 828,504 |
| Jan 2, 2026 | 695.00 | 703.90 | 688.00 | 696.85 | 696.85 | 0.85% | 1,491,705 |
| Jan 1, 2026 | 681.00 | 698.00 | 681.00 | 690.96 | 690.96 | 1.10% | 1,150,931 |
| Dec 31, 2025 | 687.00 | 691.90 | 682.00 | 683.43 | 683.43 | -1.32% | 774,840 |
| Dec 30, 2025 | 664.20 | 697.70 | 664.20 | 692.56 | 692.56 | 4.52% | 2,804,325 |
| Dec 29, 2025 | 655.92 | 673.00 | 655.00 | 662.58 | 662.58 | 1.02% | 1,333,558 |
| Dec 26, 2025 | 648.00 | 659.90 | 646.35 | 655.92 | 655.92 | 1.47% | 468,294 |
| Dec 24, 2025 | 650.50 | 655.00 | 645.01 | 646.42 | 646.42 | -0.50% | 205,903 |
| Dec 23, 2025 | 641.00 | 658.00 | 641.00 | 649.67 | 649.67 | 1.38% | 1,020,152 |
| Dec 22, 2025 | 648.73 | 648.73 | 640.01 | 640.81 | 640.81 | -0.95% | 168,913 |
| Dec 19, 2025 | 651.02 | 653.67 | 645.80 | 646.94 | 646.94 | -0.80% | 345,831 |
| Dec 18, 2025 | 655.00 | 663.50 | 650.00 | 652.15 | 652.15 | 0.02% | 791,881 |
| Dec 17, 2025 | 653.00 | 657.00 | 649.00 | 652.00 | 652.00 | 0.13% | 458,036 |
| Dec 16, 2025 | 657.50 | 662.00 | 649.56 | 651.16 | 651.16 | -0.93% | 322,233 |
| Dec 15, 2025 | 662.50 | 663.89 | 657.00 | 657.28 | 657.28 | -0.44% | 275,053 |
| Dec 12, 2025 | 658.04 | 662.00 | 658.02 | 660.17 | 660.17 | 0.42% | 169,779 |
| Dec 11, 2025 | 660.99 | 665.00 | 656.04 | 657.38 | 657.38 | -0.54% | 417,536 |
| Dec 10, 2025 | 670.00 | 672.90 | 659.50 | 660.97 | 660.97 | -1.19% | 587,121 |
| Dec 9, 2025 | 663.99 | 670.90 | 661.11 | 668.92 | 668.92 | 1.42% | 805,203 |
| Dec 8, 2025 | 661.34 | 666.89 | 657.00 | 659.55 | 659.55 | -0.27% | 361,163 |
| Dec 5, 2025 | 664.00 | 669.00 | 658.30 | 661.34 | 661.34 | 0.08% | 559,349 |
| Dec 4, 2025 | 652.00 | 662.75 | 652.00 | 660.80 | 660.80 | 1.19% | 616,895 |
| Dec 3, 2025 | 662.89 | 664.01 | 651.12 | 653.01 | 653.01 | -0.76% | 405,878 |
| Dec 2, 2025 | 664.00 | 668.99 | 657.00 | 658.04 | 658.04 | -0.42% | 474,065 |
| Dec 1, 2025 | 648.00 | 663.00 | 648.00 | 660.80 | 660.80 | 1.99% | 814,847 |
| Nov 28, 2025 | 648.00 | 659.00 | 646.11 | 647.93 | 647.93 | 0.36% | 1,006,406 |
| Nov 27, 2025 | 642.20 | 649.90 | 638.00 | 645.59 | 645.59 | 0.53% | 652,088 |
| Nov 26, 2025 | 658.00 | 658.00 | 619.99 | 642.18 | 642.18 | -2.34% | 1,392,111 |
| Nov 25, 2025 | 669.06 | 674.00 | 656.56 | 657.58 | 657.58 | -1.46% | 390,548 |
| Nov 24, 2025 | 677.00 | 677.77 | 666.00 | 667.33 | 667.33 | -1.18% | 443,109 |
| Nov 21, 2025 | 678.00 | 687.00 | 674.01 | 675.28 | 675.28 | -0.60% | 625,334 |
| 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 |