Attock Refinery Limited (PSX:ATRL)
Pakistan · Delayed Price · Currency is PKR 1,203.92
+22.74 (1.93%)
At close: Oct 14, 2026
Attock Refinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 1,186.00 | 1,210.00 | 1,167.30 | 1,203.92 | 1,203.92 | 1.93% | 250,245 |
| Oct 13, 2026 | 1,187.00 | 1,195.00 | 1,179.15 | 1,181.18 | 1,181.18 | -0.44% | 83,842 |
| Oct 12, 2026 | 1,189.00 | 1,203.98 | 1,182.00 | 1,186.43 | 1,186.43 | -0.31% | 112,132 |
| Oct 9, 2026 | 1,201.22 | 1,215.00 | 1,188.00 | 1,205.07 | 1,190.07 | 0.32% | 322,551 |
| Oct 8, 2026 | 1,220.00 | 1,233.00 | 1,198.00 | 1,201.22 | 1,186.27 | -1.43% | 416,600 |
| Oct 7, 2026 | 1,210.00 | 1,249.00 | 1,203.00 | 1,218.69 | 1,203.52 | 1.23% | 544,401 |
| Oct 6, 2026 | 1,175.00 | 1,250.00 | 1,165.00 | 1,203.92 | 1,188.93 | 2.59% | 380,288 |
| Oct 5, 2026 | 1,192.00 | 1,194.75 | 1,171.50 | 1,173.49 | 1,158.88 | -1.34% | 225,908 |
| Oct 2, 2026 | 1,178.00 | 1,195.00 | 1,174.00 | 1,189.43 | 1,174.62 | 0.16% | 261,399 |
| Oct 1, 2026 | 1,193.89 | 1,210.00 | 1,176.01 | 1,187.48 | 1,172.70 | 0.21% | 343,972 |
| Sep 30, 2026 | 1,181.00 | 1,209.00 | 1,181.00 | 1,185.04 | 1,170.29 | 0.28% | 589,454 |
| Sep 29, 2026 | 1,182.00 | 1,196.00 | 1,177.00 | 1,181.71 | 1,167.00 | 0.39% | 513,916 |
| Sep 28, 2026 | 1,146.02 | 1,184.75 | 1,146.02 | 1,177.12 | 1,162.47 | 2.77% | 633,939 |
| Sep 25, 2026 | 1,131.03 | 1,151.00 | 1,121.01 | 1,145.35 | 1,131.09 | 1.27% | 458,041 |
| Sep 24, 2026 | 1,175.00 | 1,188.00 | 1,123.00 | 1,131.02 | 1,116.94 | -3.64% | 1,375,970 |
| Sep 23, 2026 | 1,123.00 | 1,184.99 | 1,121.00 | 1,173.72 | 1,159.11 | 4.52% | 1,167,874 |
| Sep 22, 2026 | 1,125.01 | 1,138.93 | 1,118.00 | 1,122.99 | 1,109.01 | -0.68% | 242,647 |
| Sep 21, 2026 | 1,095.15 | 1,145.00 | 1,089.50 | 1,130.66 | 1,116.59 | 3.24% | 503,760 |
| Sep 18, 2026 | 1,099.69 | 1,109.50 | 1,090.00 | 1,095.15 | 1,081.52 | -0.41% | 239,007 |
| Sep 17, 2026 | 1,109.97 | 1,119.77 | 1,086.00 | 1,099.69 | 1,086.00 | -0.28% | 306,813 |
| Sep 16, 2026 | 1,115.10 | 1,128.00 | 1,098.00 | 1,102.82 | 1,089.09 | -1.15% | 299,908 |
| Sep 15, 2026 | 1,131.16 | 1,165.00 | 1,112.00 | 1,115.69 | 1,101.80 | -0.21% | 528,533 |
| Sep 14, 2026 | 1,070.60 | 1,170.01 | 1,070.60 | 1,118.00 | 1,104.08 | 2.10% | 1,436,591 |
| Sep 11, 2026 | 1,081.00 | 1,102.00 | 1,039.00 | 1,095.05 | 1,081.42 | 1.37% | 1,193,168 |
| Sep 10, 2026 | 1,106.75 | 1,106.75 | 1,077.00 | 1,080.23 | 1,066.78 | -1.26% | 362,226 |
| Sep 9, 2026 | 1,092.25 | 1,117.40 | 1,090.21 | 1,094.02 | 1,080.40 | 0.38% | 470,184 |
| Sep 8, 2026 | 1,061.11 | 1,109.75 | 1,061.11 | 1,089.93 | 1,076.36 | 1.60% | 659,293 |
| Sep 7, 2026 | 1,100.00 | 1,100.00 | 1,070.00 | 1,072.77 | 1,059.42 | -3.05% | 455,938 |
| Sep 4, 2026 | 1,139.90 | 1,139.90 | 1,065.50 | 1,106.52 | 1,092.75 | -3.44% | 1,270,924 |
| Sep 3, 2026 | 1,174.00 | 1,179.60 | 1,139.10 | 1,145.97 | 1,131.71 | -1.85% | 501,710 |
| Sep 2, 2026 | 1,191.00 | 1,232.00 | 1,158.00 | 1,167.52 | 1,152.99 | -1.93% | 1,376,078 |
| Sep 1, 2026 | 1,199.00 | 1,220.00 | 1,178.00 | 1,190.45 | 1,175.63 | -0.59% | 1,291,602 |
| Aug 31, 2026 | 1,104.10 | 1,206.00 | 1,104.10 | 1,197.49 | 1,182.58 | 8.46% | 2,137,514 |
| Aug 28, 2026 | 1,104.80 | 1,119.00 | 1,089.00 | 1,104.08 | 1,090.34 | 1.23% | 1,472,512 |
| Aug 27, 2026 | 1,098.00 | 1,139.75 | 1,087.00 | 1,090.65 | 1,077.07 | -0.52% | 715,157 |
| Aug 25, 2026 | 1,098.99 | 1,118.00 | 1,082.00 | 1,096.40 | 1,082.75 | -0.80% | 945,021 |
| Aug 24, 2026 | 1,133.00 | 1,164.00 | 1,090.10 | 1,105.21 | 1,091.45 | -1.10% | 859,756 |
| Aug 21, 2026 | 1,070.02 | 1,125.00 | 1,070.02 | 1,117.47 | 1,103.56 | 5.09% | 1,156,776 |
| Aug 20, 2026 | 1,047.99 | 1,075.00 | 1,030.00 | 1,063.37 | 1,050.13 | -0.06% | 807,132 |
| Aug 19, 2026 | 1,116.00 | 1,124.00 | 1,055.00 | 1,064.03 | 1,050.79 | -4.60% | 928,208 |
| Aug 18, 2026 | 1,130.00 | 1,199.00 | 1,090.17 | 1,115.34 | 1,101.46 | -0.95% | 1,628,779 |
| Aug 17, 2026 | 1,037.60 | 1,141.33 | 1,037.60 | 1,125.99 | 1,111.97 | 8.52% | 1,957,713 |
| Aug 13, 2026 | 1,027.10 | 1,058.00 | 1,008.01 | 1,037.57 | 1,024.65 | 1.03% | 1,317,006 |
| Aug 12, 2026 | 1,029.29 | 1,045.00 | 1,024.15 | 1,027.03 | 1,014.25 | -0.22% | 176,616 |
| Aug 11, 2026 | 1,058.49 | 1,075.00 | 1,025.05 | 1,029.29 | 1,016.48 | -2.85% | 893,452 |
| Aug 10, 2026 | 991.00 | 1,068.50 | 990.99 | 1,059.47 | 1,046.28 | 7.25% | 1,830,559 |
| Aug 7, 2026 | 972.16 | 993.00 | 972.16 | 987.87 | 975.57 | 0.91% | 475,851 |
| Aug 6, 2026 | 968.62 | 982.10 | 968.53 | 978.96 | 966.77 | 1.07% | 338,167 |
| Aug 5, 2026 | 977.90 | 979.00 | 967.00 | 968.62 | 956.56 | 0.06% | 197,092 |
| Aug 4, 2026 | 977.00 | 982.50 | 965.15 | 968.03 | 955.98 | -0.64% | 158,169 |