Attock Refinery Limited (PSX:ATRL)
Pakistan · Delayed Price · Currency is PKR 914.17
-3.35 (-0.37%)
At close: Jun 18, 2026
Attock Refinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 869.90 | 869.98 | 855.00 | 857.01 | 857.01 | -0.47% | 138,414 |
| Jun 11, 2026 | 859.00 | 865.40 | 859.00 | 861.05 | 861.05 | -0.32% | 146,827 |
| Jun 10, 2026 | 869.00 | 871.76 | 861.99 | 863.85 | 863.85 | -0.91% | 69,392 |
| Jun 9, 2026 | 870.00 | 873.00 | 868.00 | 871.76 | 871.76 | 1.11% | 203,855 |
| Jun 8, 2026 | 867.97 | 874.89 | 860.12 | 862.21 | 862.21 | -1.17% | 157,082 |
| Jun 5, 2026 | 885.00 | 888.00 | 868.01 | 872.46 | 872.46 | -1.45% | 585,778 |
| Jun 4, 2026 | 879.00 | 886.99 | 877.07 | 885.31 | 885.31 | 0.72% | 120,551 |
| Jun 3, 2026 | 880.50 | 882.98 | 875.00 | 878.96 | 878.96 | -0.48% | 140,202 |
| Jun 2, 2026 | 885.00 | 893.65 | 880.03 | 883.19 | 883.19 | -0.02% | 138,850 |
| Jun 1, 2026 | 899.00 | 899.00 | 880.00 | 883.39 | 883.39 | -0.54% | 288,122 |
| May 29, 2026 | 897.00 | 903.01 | 885.50 | 888.18 | 888.18 | -1.16% | 319,674 |
| May 25, 2026 | 890.50 | 910.00 | 890.50 | 898.63 | 898.63 | 1.02% | 357,750 |
| May 22, 2026 | 900.90 | 902.00 | 886.00 | 889.53 | 889.53 | -0.99% | 208,121 |
| May 21, 2026 | 905.00 | 907.99 | 893.01 | 898.46 | 898.46 | 0.01% | 349,638 |
| May 20, 2026 | 894.00 | 900.00 | 892.00 | 898.37 | 898.37 | 0.70% | 173,830 |
| May 19, 2026 | 875.11 | 895.00 | 875.11 | 892.15 | 892.15 | 2.07% | 795,095 |
| May 18, 2026 | 887.87 | 887.87 | 869.90 | 874.05 | 874.05 | -1.88% | 204,074 |
| May 15, 2026 | 885.00 | 897.00 | 883.00 | 890.79 | 890.79 | 1.14% | 292,378 |
| May 14, 2026 | 883.00 | 897.99 | 878.00 | 880.72 | 880.72 | -0.61% | 428,055 |
| May 13, 2026 | 896.90 | 902.33 | 882.00 | 886.09 | 886.09 | -1.08% | 318,481 |
| May 12, 2026 | 902.15 | 915.99 | 891.00 | 895.73 | 895.73 | -0.57% | 614,594 |
| May 11, 2026 | 891.10 | 914.00 | 891.10 | 900.89 | 900.89 | -0.31% | 243,428 |
| May 8, 2026 | 895.90 | 985.93 | 885.25 | 903.72 | 903.72 | 0.83% | 898,529 |
| May 7, 2026 | 915.89 | 915.89 | 886.00 | 896.30 | 896.30 | -0.95% | 1,206,401 |
| May 6, 2026 | 913.90 | 928.00 | 896.10 | 904.89 | 904.89 | 0.51% | 1,259,074 |
| May 5, 2026 | 896.00 | 908.95 | 875.01 | 900.28 | 900.28 | 0.23% | 550,384 |
| May 4, 2026 | 934.00 | 934.00 | 891.00 | 898.24 | 898.24 | -2.07% | 702,816 |
| Apr 30, 2026 | 930.00 | 934.98 | 890.00 | 917.22 | 917.22 | -2.46% | 903,040 |
| Apr 29, 2026 | 972.00 | 975.88 | 932.00 | 940.37 | 940.37 | -2.40% | 1,314,361 |
| Apr 28, 2026 | 951.11 | 980.00 | 935.00 | 963.52 | 963.52 | 0.72% | 1,719,792 |
| Apr 27, 2026 | 978.00 | 1,005.00 | 951.20 | 956.64 | 956.64 | -1.66% | 1,670,362 |
| Apr 24, 2026 | 930.00 | 981.00 | 925.00 | 972.78 | 972.78 | 4.66% | 1,379,812 |
| Apr 23, 2026 | 917.10 | 941.80 | 917.10 | 929.48 | 929.48 | 0.68% | 896,574 |
| Apr 22, 2026 | 919.00 | 943.70 | 911.01 | 923.20 | 923.20 | 1.23% | 1,261,635 |
| Apr 21, 2026 | 875.10 | 944.00 | 875.10 | 912.01 | 912.01 | 3.10% | 2,021,230 |
| Apr 20, 2026 | 869.97 | 905.00 | 860.26 | 884.60 | 884.60 | 1.08% | 1,770,032 |
| Apr 17, 2026 | 870.00 | 879.88 | 867.00 | 875.15 | 875.15 | 0.85% | 697,551 |
| Apr 16, 2026 | 860.05 | 881.00 | 860.05 | 867.75 | 867.75 | 2.91% | 1,407,122 |
| Apr 15, 2026 | 855.01 | 858.00 | 841.10 | 843.18 | 843.18 | -0.26% | 672,917 |
| Apr 14, 2026 | 840.00 | 858.44 | 840.00 | 845.38 | 845.38 | 2.18% | 598,999 |
| Apr 13, 2026 | 841.00 | 871.00 | 820.00 | 827.38 | 827.38 | -6.33% | 1,525,333 |
| Apr 10, 2026 | 865.00 | 887.40 | 865.00 | 883.31 | 883.31 | 1.80% | 1,616,456 |
| Apr 9, 2026 | 874.40 | 884.80 | 862.00 | 867.70 | 867.70 | -0.77% | 1,859,056 |
| Apr 8, 2026 | 874.48 | 885.00 | 844.00 | 874.40 | 874.40 | 4.97% | 4,709,907 |
| Apr 7, 2026 | 833.99 | 842.00 | 817.50 | 833.00 | 833.00 | -1.57% | 705,456 |
| Apr 6, 2026 | 869.90 | 878.00 | 831.00 | 846.26 | 846.26 | -2.12% | 1,958,034 |