Attock Refinery Limited (PSX:ATRL)
Pakistan · Delayed Price · Currency is PKR 968.10
-2.76 (-0.28%)
At close: Jul 31, 2026
Attock Refinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |