Attock Refinery Limited (PSX:ATRL)
Pakistan · Delayed Price · Currency is PKR 1,104.08
+13.43 (1.23%)
At close: Aug 28, 2026
Attock Refinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 1,098.00 | 1,139.75 | 1,087.00 | 1,090.65 | 1,090.65 | -0.52% | 715,157 |
| Aug 25, 2026 | 1,098.99 | 1,118.00 | 1,082.00 | 1,096.40 | 1,096.40 | -0.80% | 945,021 |
| Aug 24, 2026 | 1,133.00 | 1,164.00 | 1,090.10 | 1,105.21 | 1,105.21 | -1.10% | 859,756 |
| Aug 21, 2026 | 1,070.02 | 1,125.00 | 1,070.02 | 1,117.47 | 1,117.47 | 5.09% | 1,156,776 |
| Aug 20, 2026 | 1,047.99 | 1,075.00 | 1,030.00 | 1,063.37 | 1,063.37 | -0.06% | 807,132 |
| Aug 19, 2026 | 1,116.00 | 1,124.00 | 1,055.00 | 1,064.03 | 1,064.03 | -4.60% | 928,208 |
| Aug 18, 2026 | 1,130.00 | 1,199.00 | 1,090.17 | 1,115.34 | 1,115.34 | -0.95% | 1,628,779 |
| Aug 17, 2026 | 1,037.60 | 1,141.33 | 1,037.60 | 1,125.99 | 1,125.99 | 8.52% | 1,957,713 |
| Aug 13, 2026 | 1,027.10 | 1,058.00 | 1,008.01 | 1,037.57 | 1,037.57 | 1.03% | 1,317,006 |
| Aug 12, 2026 | 1,029.29 | 1,045.00 | 1,024.15 | 1,027.03 | 1,027.03 | -0.22% | 176,616 |
| Aug 11, 2026 | 1,058.49 | 1,075.00 | 1,025.05 | 1,029.29 | 1,029.29 | -2.85% | 893,452 |
| Aug 10, 2026 | 991.00 | 1,068.50 | 990.99 | 1,059.47 | 1,059.47 | 7.25% | 1,830,559 |
| Aug 7, 2026 | 972.16 | 993.00 | 972.16 | 987.87 | 987.87 | 0.91% | 475,851 |
| Aug 6, 2026 | 968.62 | 982.10 | 968.53 | 978.96 | 978.96 | 1.07% | 338,167 |
| Aug 5, 2026 | 977.90 | 979.00 | 967.00 | 968.62 | 968.62 | 0.06% | 197,092 |
| Aug 4, 2026 | 977.00 | 982.50 | 965.15 | 968.03 | 968.03 | -0.64% | 158,169 |
| Aug 3, 2026 | 972.02 | 987.03 | 968.00 | 974.23 | 974.23 | 0.63% | 582,234 |
| Jul 31, 2026 | 972.11 | 984.00 | 964.01 | 968.10 | 968.10 | -0.28% | 274,748 |
| Jul 30, 2026 | 955.00 | 975.00 | 950.00 | 970.86 | 970.86 | 1.19% | 371,633 |
| Jul 29, 2026 | 972.00 | 984.00 | 956.00 | 959.46 | 959.46 | -1.25% | 531,403 |
| Jul 28, 2026 | 955.00 | 1,003.90 | 953.50 | 971.56 | 971.56 | 2.96% | 2,523,018 |
| Jul 27, 2026 | 949.00 | 950.00 | 936.00 | 943.67 | 943.67 | 2.61% | 602,734 |
| Jul 24, 2026 | 930.00 | 939.68 | 912.50 | 919.68 | 919.68 | -1.05% | 472,477 |
| Jul 23, 2026 | 911.00 | 933.40 | 910.00 | 929.43 | 929.43 | 1.72% | 838,716 |
| Jul 22, 2026 | 919.00 | 934.50 | 910.02 | 913.67 | 913.67 | -0.87% | 924,624 |
| Jul 21, 2026 | 939.99 | 973.99 | 915.21 | 921.67 | 921.67 | -1.63% | 2,606,342 |
| Jul 20, 2026 | 890.20 | 952.00 | 890.00 | 936.98 | 936.98 | 4.10% | 2,130,943 |
| Jul 17, 2026 | 897.00 | 923.00 | 895.00 | 900.12 | 900.12 | 0.43% | 958,774 |
| Jul 16, 2026 | 895.00 | 908.00 | 885.00 | 896.31 | 896.31 | 0.40% | 256,794 |
| Jul 15, 2026 | 895.00 | 912.00 | 890.00 | 892.75 | 892.75 | -0.12% | 406,342 |
| Jul 14, 2026 | 926.00 | 926.00 | 885.00 | 893.85 | 893.85 | -3.53% | 715,073 |
| Jul 13, 2026 | 910.00 | 948.00 | 908.50 | 926.51 | 926.51 | 1.93% | 1,168,396 |
| Jul 10, 2026 | 914.00 | 920.00 | 905.00 | 908.93 | 908.93 | -0.31% | 511,917 |
| Jul 9, 2026 | 899.93 | 918.00 | 893.00 | 911.75 | 911.75 | 1.63% | 814,711 |
| Jul 8, 2026 | 889.00 | 915.00 | 881.00 | 897.10 | 897.10 | 2.04% | 1,331,437 |
| Jul 7, 2026 | 880.47 | 893.00 | 871.99 | 879.17 | 879.17 | 0.40% | 603,248 |
| Jul 6, 2026 | 876.01 | 881.99 | 873.00 | 875.66 | 875.66 | - | 193,351 |
| Jul 3, 2026 | 871.01 | 882.00 | 870.10 | 875.67 | 875.67 | 0.12% | 300,374 |
| Jul 2, 2026 | 873.59 | 881.45 | 867.00 | 874.60 | 874.60 | 0.11% | 401,283 |
| Jul 1, 2026 | 866.00 | 875.50 | 864.01 | 873.63 | 873.63 | 2.70% | 281,596 |
| Jun 30, 2026 | 871.00 | 890.00 | 831.00 | 850.67 | 850.67 | -2.28% | 1,036,939 |
| Jun 29, 2026 | 895.00 | 897.88 | 850.25 | 870.48 | 870.48 | -2.13% | 641,844 |
| Jun 24, 2026 | 901.20 | 913.88 | 825.56 | 889.40 | 889.40 | -1.78% | 580,638 |
| Jun 23, 2026 | 906.26 | 908.95 | 900.21 | 905.49 | 905.49 | 0.09% | 215,750 |
| Jun 22, 2026 | 915.00 | 917.00 | 896.01 | 904.70 | 904.70 | -0.58% | 649,614 |
| Jun 19, 2026 | 910.01 | 915.80 | 893.25 | 910.01 | 910.01 | -0.46% | 991,739 |
| Jun 18, 2026 | 919.00 | 920.52 | 904.00 | 914.17 | 914.17 | -0.37% | 400,770 |
| Jun 17, 2026 | 900.00 | 926.99 | 900.00 | 917.52 | 917.52 | 2.56% | 1,121,070 |
| Jun 16, 2026 | 878.98 | 902.00 | 874.50 | 894.62 | 894.62 | 2.22% | 833,013 |
| Jun 15, 2026 | 880.00 | 888.00 | 870.61 | 875.23 | 875.23 | 2.13% | 802,980 |