Skip to main content
Attock Cement Pakistan Limited (PSX:ACPL)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
268.79
-3.26 (-1.20%)
At close: Mar 6, 2026

Attock Cement Pakistan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026271.00274.00270.00272.05272.051.09%41,293
Mar 4, 2026275.00275.00266.51269.11269.110.79%76,944
Mar 3, 2026256.00273.87256.00267.00267.002.52%412,529
Mar 2, 2026255.00269.00255.00260.43260.43-3.59%95,143
Feb 27, 2026275.01275.01269.50270.12270.12-0.06%27,493
Feb 26, 2026274.90274.90268.25270.27270.27-0.03%166,484
Feb 25, 2026277.00277.00270.10270.36270.36-0.13%16,396
Feb 24, 2026277.00279.00270.00270.70270.70-1.23%136,747
Feb 23, 2026272.01278.00272.01274.06274.06-0.82%151,120
Feb 20, 2026269.51278.80269.51276.32276.322.55%160,782
Feb 19, 2026284.50284.50265.00269.46269.46-4.80%842,562
Feb 18, 2026286.90286.90280.50283.05283.050.43%133,214
Feb 17, 2026286.40286.50277.01281.84281.84-0.36%218,928
Feb 16, 2026290.25295.00280.00282.87282.87-1.82%723,101
Feb 13, 2026283.98290.01278.00288.10288.102.55%535,342
Feb 12, 2026283.00284.15278.50280.93280.93-1.13%85,094
Feb 11, 2026286.90286.90282.00284.14284.140.38%39,325
Feb 10, 2026280.01286.90280.01283.07283.070.52%161,623
Feb 9, 2026284.70285.35280.10281.60281.60-1.08%46,006
Feb 6, 2026281.00287.00281.00284.68284.680.05%48,127
Feb 4, 2026287.00288.90284.00284.54284.54-0.69%72,388
Feb 3, 2026292.00292.00285.00286.51286.510.07%40,925
Feb 2, 2026294.90294.90284.02286.30286.30-1.02%174,112
Jan 30, 2026290.50301.07284.00289.24289.24-0.34%875,205
Jan 29, 2026283.02292.50283.02290.23290.232.74%716,648
Jan 28, 2026277.48286.00277.00282.50282.501.81%174,569
Jan 27, 2026284.00284.00275.00277.48277.48-3.03%150,435
Jan 26, 2026287.00288.23284.50286.14286.14-0.01%74,286
Jan 23, 2026277.08288.90275.00286.17286.173.28%716,869
Jan 22, 2026277.89279.00250.11277.08277.08-0.28%60,316
Jan 21, 2026279.90279.90275.51277.85277.850.85%34,079
Jan 20, 2026277.90277.90273.97275.50275.500.15%24,646
Jan 19, 2026275.26277.00273.99275.10275.10-0.01%25,058
Jan 16, 2026278.00278.00275.00275.14275.140.06%27,580
Jan 15, 2026278.00278.00274.01274.97274.97-0.51%27,685
Jan 14, 2026279.01279.99275.00276.39276.39-0.27%84,811
Jan 13, 2026279.60282.00275.11277.13277.13-0.88%156,008
Jan 12, 2026280.00280.89278.50279.60279.60-0.18%68,851
Jan 9, 2026282.99282.99280.00280.11280.11-0.67%85,606
Jan 8, 2026282.01283.50281.50282.00282.00-52,663
Jan 7, 2026280.96283.89280.93282.01282.010.36%42,937
Jan 6, 2026280.50282.98280.00280.99280.99-0.01%22,821
Jan 5, 2026282.50284.50279.99281.02281.02-0.52%80,057
Jan 2, 2026280.86284.97280.85282.50282.50-43,152
Jan 1, 2026280.10285.50280.10282.51282.510.18%232,915
Dec 31, 2025281.00284.00278.00282.00282.000.73%99,791
Dec 30, 2025278.60282.50278.60279.95279.95-0.03%7,266
Dec 29, 2025284.50284.50280.00280.04280.04-0.71%84,029
Dec 26, 2025283.00284.75281.03282.04282.04-0.67%23,197
Dec 24, 2025280.12285.00280.12283.93283.931.02%38,681
Dec 23, 2025280.91283.00280.00281.07281.07-0.67%59,206
Dec 22, 2025281.36283.95278.30282.97282.970.57%18,580
Dec 19, 2025283.00285.00280.60281.36281.36-0.48%23,680
Dec 18, 2025283.00284.00281.05282.72282.720.04%74,505
Dec 17, 2025283.89283.89281.05282.60282.600.05%14,363
Dec 16, 2025282.19284.80282.00282.45282.450.09%54,493
Dec 15, 2025281.01283.99280.06282.19282.190.11%36,860
Dec 12, 2025282.99284.00279.00281.87281.870.01%25,745
Dec 11, 2025284.00284.79280.00281.84281.84-0.02%59,725
Dec 10, 2025282.01286.95279.00281.90281.90-0.21%358,550
Dec 9, 2025289.00290.00280.15282.49282.49-1.48%128,967
Dec 8, 2025289.93291.89286.00286.72286.72-1.11%44,943
Dec 5, 2025277.00292.00277.00289.93289.932.27%325,984
Dec 4, 2025281.00285.00276.00283.49283.491.93%395,425
Dec 3, 2025281.05282.80278.00278.13278.13-0.67%54,000
Dec 2, 2025280.49283.50279.00280.02280.02-0.21%336,516
Dec 1, 2025284.55284.55278.00280.62280.620.24%61,585
Nov 28, 2025280.04285.00278.53279.94279.94-0.02%100,298
Nov 27, 2025280.00283.00279.00280.00280.000.30%90,053
Nov 26, 2025282.04282.04276.54279.15279.15-0.38%95,910
Nov 25, 2025283.89283.89280.00280.22280.22-0.94%57,924
Nov 24, 2025282.00284.95280.01282.89282.89-0.19%26,287
Nov 21, 2025284.89285.00278.62283.44283.440.82%345,647
Nov 20, 2025286.50286.50280.00281.14281.14-0.79%80,631
Nov 19, 2025287.00287.00282.50283.37283.37-0.78%126,082
Nov 18, 2025292.00292.00284.26285.60285.60-0.27%76,124
Nov 17, 2025289.50289.50285.00286.38286.38-0.13%74,933
Nov 14, 2025290.89291.00282.00286.76286.76-1.10%146,201
Nov 13, 2025280.10292.00279.00289.95289.953.90%395,660
Nov 12, 2025280.00282.25277.50279.06279.060.32%721,193
Nov 11, 2025283.84284.99277.15278.18278.18-1.99%55,604
Nov 10, 2025285.89286.49281.25283.84283.84-0.19%142,381
Nov 7, 2025288.93288.95283.05284.38284.38-0.92%182,123
Nov 6, 2025288.90288.90283.00287.02287.020.68%52,116
Nov 5, 2025289.00292.00284.00285.09285.09-1.37%367,215
Nov 4, 2025293.01296.49288.11289.04289.040.18%258,938
Nov 3, 2025288.88299.90287.00288.51288.510.56%522,875
Oct 31, 2025284.65291.00281.01286.91286.911.77%213,400
Oct 30, 2025276.76285.00276.76281.91281.912.06%151,736
Oct 29, 2025289.00291.40270.25276.22276.22-3.37%551,970
Oct 28, 2025295.00296.70285.50285.84285.84-2.97%225,039
Oct 27, 2025294.00297.00288.65294.60294.601.49%223,462
Oct 24, 2025293.00295.00289.01290.28290.28-0.74%81,158
Oct 23, 2025299.99300.00291.50292.43292.43-2.04%90,975
Oct 22, 2025300.10305.99296.65298.53298.53-1.87%217,296
Oct 21, 2025305.00309.99303.10304.22304.220.04%566,933
Oct 20, 2025294.89309.85291.95304.10304.104.51%1,405,192
Oct 17, 2025295.00296.00286.11290.97290.97-1.17%136,253
Oct 16, 2025296.28297.00293.01294.41294.41-0.29%116,031
Oct 15, 2025294.90297.00292.20295.28295.280.55%204,288