Attock Refinery Limited (PSX:ATRL)
Pakistan · Delayed Price · Currency is PKR 898.63
+9.10 (1.02%)
At close: May 25, 2026
Attock Refinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 3, 2026 | 800.00 | 883.00 | 791.03 | 864.56 | 864.56 | 5.91% | 3,158,626 |
| Apr 2, 2026 | 755.00 | 820.00 | 755.00 | 816.30 | 816.30 | 1.83% | 903,528 |
| Apr 1, 2026 | 779.99 | 815.00 | 770.15 | 801.66 | 801.66 | 6.38% | 937,934 |
| Mar 31, 2026 | 742.00 | 772.96 | 742.00 | 753.57 | 753.57 | 1.64% | 480,038 |
| Mar 30, 2026 | 788.00 | 793.00 | 726.00 | 741.44 | 741.44 | -6.50% | 930,472 |
| Mar 27, 2026 | 793.20 | 811.99 | 778.00 | 793.02 | 793.02 | -0.65% | 621,836 |
| Mar 26, 2026 | 811.97 | 819.49 | 793.00 | 798.18 | 798.18 | -2.01% | 450,747 |
| Mar 25, 2026 | 814.45 | 822.00 | 808.00 | 814.55 | 814.55 | 0.75% | 633,827 |
| Mar 24, 2026 | 824.94 | 828.99 | 805.10 | 808.45 | 808.45 | -0.50% | 282,147 |
| 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 |