Attock Refinery Limited (PSX:ATRL)
Pakistan · Delayed Price · Currency is PKR 917.22
-23.15 (-2.46%)
At close: Apr 30, 2026
Attock Refinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 11, 2026 | 805.10 | 829.00 | 791.00 | 796.99 | 796.99 | -2.03% | 794,001 |
| Mar 10, 2026 | 819.90 | 845.00 | 808.80 | 813.49 | 813.49 | 4.07% | 1,032,883 |
| Mar 9, 2026 | 724.00 | 797.00 | 724.00 | 781.64 | 781.64 | -0.90% | 1,285,250 |
| Mar 6, 2026 | 790.02 | 818.00 | 766.80 | 788.77 | 788.77 | 2.54% | 2,059,054 |
| Mar 5, 2026 | 702.05 | 769.26 | 702.05 | 769.26 | 766.76 | 10.00% | 957,780 |
| Mar 4, 2026 | 695.00 | 717.00 | 687.50 | 699.33 | 697.06 | 1.01% | 648,173 |
| Mar 3, 2026 | 670.00 | 700.98 | 655.00 | 692.37 | 690.12 | 1.86% | 1,052,260 |
| Mar 2, 2026 | 679.73 | 719.00 | 679.73 | 679.73 | 677.52 | -10.00% | 665,753 |
| Feb 27, 2026 | 750.35 | 774.90 | 750.35 | 755.26 | 752.81 | -3.22% | 250,445 |
| Feb 26, 2026 | 733.99 | 795.00 | 724.95 | 780.41 | 777.87 | 6.76% | 623,784 |
| Feb 25, 2026 | 762.00 | 768.99 | 721.05 | 730.99 | 728.61 | -3.88% | 443,761 |
| Feb 24, 2026 | 740.00 | 774.80 | 740.00 | 760.48 | 758.01 | 3.88% | 791,120 |
| Feb 23, 2026 | 752.00 | 760.00 | 729.00 | 732.06 | 729.68 | -2.74% | 851,593 |
| Feb 20, 2026 | 745.00 | 764.80 | 712.00 | 752.72 | 750.27 | 1.09% | 445,960 |
| Feb 19, 2026 | 813.00 | 813.00 | 732.01 | 744.62 | 742.20 | -7.89% | 1,071,617 |
| Feb 18, 2026 | 805.00 | 815.00 | 790.00 | 808.43 | 805.80 | 1.00% | 590,600 |