Attock Cement Pakistan Limited (PSX:ACPL)
Pakistan
· Delayed Price · Currency is PKR 289.93
+6.44 (2.27%)
At close: Dec 5, 2025
Attock Cement Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 277.00 | 292.00 | 277.00 | 289.93 | 289.93 | 2.27% | 325,984 |
| Dec 4, 2025 | 281.00 | 285.00 | 276.00 | 283.49 | 283.49 | 1.93% | 395,425 |
| Dec 3, 2025 | 281.05 | 282.80 | 278.00 | 278.13 | 278.13 | -0.67% | 54,000 |
| Dec 2, 2025 | 280.49 | 283.50 | 279.00 | 280.02 | 280.02 | -0.21% | 336,516 |
| Dec 1, 2025 | 284.55 | 284.55 | 278.00 | 280.62 | 280.62 | 0.24% | 61,585 |
| Nov 28, 2025 | 280.04 | 285.00 | 278.53 | 279.94 | 279.94 | -0.02% | 100,298 |
| Nov 27, 2025 | 280.00 | 283.00 | 279.00 | 280.00 | 280.00 | 0.30% | 90,053 |
| Nov 26, 2025 | 282.04 | 282.04 | 276.54 | 279.15 | 279.15 | -0.38% | 95,910 |
| Nov 25, 2025 | 283.89 | 283.89 | 280.00 | 280.22 | 280.22 | -0.94% | 57,924 |
| Nov 24, 2025 | 282.00 | 284.95 | 280.01 | 282.89 | 282.89 | -0.19% | 26,287 |
| Nov 21, 2025 | 284.89 | 285.00 | 278.62 | 283.44 | 283.44 | 0.82% | 345,647 |
| Nov 20, 2025 | 286.50 | 286.50 | 280.00 | 281.14 | 281.14 | -0.79% | 80,631 |
| Nov 19, 2025 | 287.00 | 287.00 | 282.50 | 283.37 | 283.37 | -0.78% | 126,082 |
| Nov 18, 2025 | 292.00 | 292.00 | 284.26 | 285.60 | 285.60 | -0.27% | 76,124 |
| Nov 17, 2025 | 289.50 | 289.50 | 285.00 | 286.38 | 286.38 | -0.13% | 74,933 |
| Nov 14, 2025 | 290.89 | 291.00 | 282.00 | 286.76 | 286.76 | -1.10% | 146,201 |
| Nov 13, 2025 | 280.10 | 292.00 | 279.00 | 289.95 | 289.95 | 3.90% | 395,660 |
| Nov 12, 2025 | 280.00 | 282.25 | 277.50 | 279.06 | 279.06 | 0.32% | 721,193 |
| Nov 11, 2025 | 283.84 | 284.99 | 277.15 | 278.18 | 278.18 | -1.99% | 55,604 |
| Nov 10, 2025 | 285.89 | 286.49 | 281.25 | 283.84 | 283.84 | -0.19% | 142,381 |
| Nov 7, 2025 | 288.93 | 288.95 | 283.05 | 284.38 | 284.38 | -0.92% | 182,123 |
| Nov 6, 2025 | 288.90 | 288.90 | 283.00 | 287.02 | 287.02 | 0.68% | 52,116 |
| Nov 5, 2025 | 289.00 | 292.00 | 284.00 | 285.09 | 285.09 | -1.37% | 367,215 |
| Nov 4, 2025 | 293.01 | 296.49 | 288.11 | 289.04 | 289.04 | 0.18% | 258,938 |
| Nov 3, 2025 | 288.88 | 299.90 | 287.00 | 288.51 | 288.51 | 0.56% | 522,875 |
| Oct 31, 2025 | 284.65 | 291.00 | 281.01 | 286.91 | 286.91 | 1.77% | 213,400 |
| Oct 30, 2025 | 276.76 | 285.00 | 276.76 | 281.91 | 281.91 | 2.06% | 151,736 |
| Oct 29, 2025 | 289.00 | 291.40 | 270.25 | 276.22 | 276.22 | -3.37% | 551,970 |
| Oct 28, 2025 | 295.00 | 296.70 | 285.50 | 285.84 | 285.84 | -2.97% | 225,039 |
| Oct 27, 2025 | 294.00 | 297.00 | 288.65 | 294.60 | 294.60 | 1.49% | 223,462 |
| Oct 24, 2025 | 293.00 | 295.00 | 289.01 | 290.28 | 290.28 | -0.74% | 81,158 |
| Oct 23, 2025 | 299.99 | 300.00 | 291.50 | 292.43 | 292.43 | -2.04% | 90,975 |
| Oct 22, 2025 | 300.10 | 305.99 | 296.65 | 298.53 | 298.53 | -1.87% | 217,296 |
| Oct 21, 2025 | 305.00 | 309.99 | 303.10 | 304.22 | 304.22 | 0.04% | 566,933 |
| Oct 20, 2025 | 294.89 | 309.85 | 291.95 | 304.10 | 304.10 | 4.51% | 1,405,192 |
| Oct 17, 2025 | 295.00 | 296.00 | 286.11 | 290.97 | 290.97 | -1.17% | 136,253 |
| Oct 16, 2025 | 296.28 | 297.00 | 293.01 | 294.41 | 294.41 | -0.29% | 116,031 |
| Oct 15, 2025 | 294.90 | 297.00 | 292.20 | 295.28 | 295.28 | 0.55% | 204,288 |
| Oct 14, 2025 | 289.97 | 294.90 | 289.00 | 293.67 | 293.67 | 2.60% | 263,630 |
| Oct 13, 2025 | 290.00 | 297.00 | 285.00 | 286.22 | 286.22 | -2.09% | 609,054 |
| Oct 10, 2025 | 295.00 | 299.88 | 290.50 | 292.33 | 292.33 | -2.14% | 252,405 |
| Oct 9, 2025 | 307.00 | 313.95 | 297.15 | 298.71 | 298.71 | -2.71% | 1,072,009 |
| Oct 8, 2025 | 309.84 | 309.84 | 302.20 | 307.03 | 307.03 | -0.17% | 395,640 |
| Oct 7, 2025 | 307.95 | 311.15 | 303.77 | 307.55 | 307.55 | -0.06% | 333,531 |
| Oct 6, 2025 | 306.05 | 313.15 | 302.50 | 307.75 | 307.75 | 0.68% | 1,174,542 |
| Oct 3, 2025 | 306.25 | 313.00 | 304.79 | 305.68 | 305.68 | -0.59% | 810,384 |
| Oct 2, 2025 | 307.00 | 325.01 | 301.00 | 307.49 | 307.49 | 1.30% | 2,717,203 |
| Oct 1, 2025 | 295.00 | 314.00 | 293.00 | 303.55 | 303.55 | 2.99% | 1,804,078 |
| Sep 30, 2025 | 294.50 | 299.00 | 289.00 | 294.73 | 294.73 | 0.77% | 584,020 |
| Sep 29, 2025 | 296.01 | 302.05 | 291.00 | 292.48 | 292.48 | -1.20% | 656,044 |
| Sep 26, 2025 | 296.10 | 298.00 | 292.00 | 296.02 | 296.02 | 1.63% | 518,228 |
| Sep 25, 2025 | 275.50 | 293.00 | 273.79 | 291.28 | 291.28 | 6.39% | 1,583,643 |
| Sep 24, 2025 | 277.90 | 278.00 | 273.00 | 273.79 | 273.79 | -0.36% | 402,713 |
| Sep 23, 2025 | 278.00 | 278.50 | 274.00 | 274.77 | 274.77 | -0.64% | 178,469 |
| Sep 22, 2025 | 281.90 | 281.90 | 275.90 | 276.55 | 276.55 | -1.05% | 153,329 |
| Sep 19, 2025 | 279.90 | 280.95 | 275.50 | 279.49 | 279.49 | -1.85% | 224,256 |
| Sep 18, 2025 | 284.99 | 286.90 | 280.99 | 284.77 | 276.77 | 0.96% | 545,213 |
| Sep 17, 2025 | 284.98 | 285.60 | 281.80 | 282.07 | 274.15 | -0.18% | 159,784 |
| Sep 16, 2025 | 289.50 | 289.50 | 282.00 | 282.58 | 274.64 | -2.21% | 532,527 |
| Sep 15, 2025 | 281.56 | 290.73 | 281.50 | 288.97 | 280.85 | 2.63% | 473,397 |
| Sep 12, 2025 | 285.99 | 285.99 | 281.00 | 281.56 | 273.65 | -0.86% | 112,679 |
| Sep 11, 2025 | 286.99 | 286.99 | 283.00 | 284.00 | 276.02 | -0.33% | 222,573 |
| Sep 10, 2025 | 285.00 | 287.00 | 284.00 | 284.93 | 276.93 | 0.23% | 104,119 |
| Sep 9, 2025 | 291.50 | 291.50 | 283.73 | 284.27 | 276.28 | -1.20% | 217,226 |
| Sep 8, 2025 | 292.50 | 297.00 | 287.40 | 287.73 | 279.65 | -1.06% | 431,449 |
| Sep 5, 2025 | 291.25 | 295.00 | 290.00 | 290.80 | 282.63 | 0.44% | 225,626 |
| Sep 4, 2025 | 291.00 | 294.75 | 288.15 | 289.53 | 281.40 | 0.08% | 297,770 |
| Sep 3, 2025 | 291.00 | 292.00 | 286.00 | 289.29 | 281.16 | -0.03% | 527,517 |
| Sep 2, 2025 | 295.00 | 297.00 | 289.00 | 289.39 | 281.26 | -1.37% | 543,078 |
| Sep 1, 2025 | 295.90 | 295.90 | 290.10 | 293.41 | 285.17 | -0.64% | 311,303 |
| Aug 29, 2025 | 292.00 | 298.05 | 291.00 | 295.30 | 287.00 | 1.83% | 486,278 |
| Aug 28, 2025 | 290.00 | 291.99 | 287.00 | 290.00 | 281.85 | 0.50% | 68,856 |
| Aug 27, 2025 | 290.01 | 293.70 | 287.65 | 288.56 | 280.45 | -0.72% | 104,623 |
| Aug 26, 2025 | 291.92 | 295.00 | 290.00 | 290.65 | 282.48 | 0.50% | 184,501 |
| Aug 25, 2025 | 286.00 | 292.40 | 284.00 | 289.19 | 281.07 | 0.98% | 223,580 |
| Aug 22, 2025 | 290.00 | 292.00 | 285.50 | 286.39 | 278.34 | -1.07% | 188,308 |
| Aug 21, 2025 | 290.00 | 290.50 | 281.14 | 289.50 | 281.37 | 0.36% | 406,958 |
| Aug 20, 2025 | 294.53 | 297.50 | 286.00 | 288.46 | 280.36 | -2.06% | 525,271 |
| Aug 19, 2025 | 298.89 | 301.90 | 290.20 | 294.53 | 286.26 | -1.48% | 1,991,126 |
| Aug 18, 2025 | 299.00 | 309.00 | 296.00 | 298.95 | 290.55 | 0.50% | 2,984,744 |
| Aug 15, 2025 | 299.50 | 299.50 | 294.05 | 297.47 | 289.11 | 0.35% | 270,363 |
| Aug 13, 2025 | 298.50 | 301.00 | 294.18 | 296.43 | 288.10 | 0.04% | 309,916 |
| Aug 12, 2025 | 295.00 | 304.00 | 291.60 | 296.32 | 288.00 | 0.96% | 780,245 |
| Aug 11, 2025 | 295.00 | 298.00 | 290.10 | 293.51 | 285.26 | -0.21% | 731,291 |
| Aug 8, 2025 | 291.00 | 308.50 | 290.20 | 294.13 | 285.87 | 0.33% | 2,145,889 |
| Aug 7, 2025 | 292.50 | 296.50 | 290.52 | 293.17 | 284.93 | -0.29% | 356,229 |
| Aug 6, 2025 | 293.00 | 297.00 | 291.50 | 294.03 | 285.77 | 0.17% | 316,154 |
| Aug 5, 2025 | 286.00 | 297.00 | 283.28 | 293.52 | 285.27 | 3.04% | 1,288,548 |
| Aug 4, 2025 | 280.00 | 286.00 | 278.00 | 284.85 | 276.85 | 3.29% | 280,122 |
| Aug 1, 2025 | 280.00 | 280.00 | 274.12 | 275.79 | 268.04 | -0.25% | 43,467 |
| Jul 31, 2025 | 279.95 | 279.95 | 272.00 | 276.49 | 268.72 | 0.62% | 74,748 |
| Jul 30, 2025 | 275.26 | 281.90 | 272.90 | 274.79 | 267.07 | -0.56% | 256,476 |
| Jul 29, 2025 | 281.01 | 282.00 | 274.05 | 276.35 | 268.59 | -1.42% | 141,051 |
| Jul 28, 2025 | 275.00 | 285.00 | 275.00 | 280.32 | 272.45 | 2.44% | 1,455,178 |
| Jul 25, 2025 | 277.15 | 277.99 | 272.00 | 273.63 | 265.94 | -1.36% | 79,727 |
| Jul 24, 2025 | 277.49 | 282.50 | 275.00 | 277.40 | 269.61 | 0.47% | 190,554 |
| Jul 23, 2025 | 284.10 | 284.80 | 274.60 | 276.09 | 268.33 | -2.81% | 748,688 |
| Jul 22, 2025 | 287.00 | 292.99 | 281.01 | 284.07 | 276.09 | 0.17% | 594,759 |
| Jul 21, 2025 | 289.30 | 289.30 | 281.11 | 283.58 | 275.61 | -1.30% | 104,849 |
| Jul 18, 2025 | 302.90 | 302.90 | 284.00 | 287.32 | 279.25 | -5.59% | 1,574,057 |