Attock Cement Pakistan Limited (PSX:ACPL)
Pakistan
· Delayed Price · Currency is PKR 226.43
-2.30 (-1.01%)
At close: Apr 28, 2026
Attock Cement Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 227.00 | 228.73 | 226.23 | 226.43 | 226.43 | -1.01% | 17,494 |
| Apr 27, 2026 | 231.00 | 231.30 | 227.01 | 228.73 | 228.73 | -0.85% | 45,244 |
| Apr 24, 2026 | 235.11 | 235.11 | 225.00 | 230.70 | 230.70 | -1.97% | 270,916 |
| Apr 23, 2026 | 238.50 | 239.50 | 235.00 | 235.34 | 235.34 | -1.29% | 32,257 |
| Apr 22, 2026 | 241.00 | 241.80 | 238.00 | 238.41 | 238.41 | -1.36% | 239,315 |
| Apr 21, 2026 | 242.00 | 249.00 | 240.50 | 241.69 | 241.69 | -1.04% | 82,822 |
| Apr 20, 2026 | 247.50 | 247.50 | 243.00 | 244.23 | 244.23 | -1.87% | 82,539 |
| Apr 17, 2026 | 250.00 | 251.50 | 248.09 | 248.89 | 248.89 | -0.13% | 302,852 |
| Apr 16, 2026 | 254.00 | 255.00 | 248.50 | 249.21 | 249.21 | -1.86% | 970,363 |
| Apr 15, 2026 | 273.00 | 277.77 | 250.00 | 253.93 | 253.43 | -7.27% | 1,326,780 |
| Apr 14, 2026 | 272.00 | 278.00 | 271.00 | 273.85 | 273.31 | 0.68% | 27,000 |
| Apr 13, 2026 | 275.00 | 279.00 | 271.99 | 272.00 | 271.46 | -2.83% | 12,490 |
| Apr 10, 2026 | 273.07 | 287.00 | 273.07 | 279.93 | 279.38 | 2.53% | 138,881 |
| Apr 9, 2026 | 277.00 | 277.80 | 271.11 | 273.02 | 272.48 | -1.77% | 35,433 |
| Apr 8, 2026 | 282.58 | 283.00 | 272.00 | 277.93 | 277.38 | 3.50% | 108,250 |
| Apr 7, 2026 | 270.00 | 274.50 | 266.10 | 268.52 | 267.99 | -0.04% | 9,427 |
| Apr 6, 2026 | 266.00 | 275.00 | 266.00 | 268.63 | 268.10 | 1.32% | 16,570 |
| Apr 3, 2026 | 264.00 | 275.00 | 261.01 | 265.13 | 264.61 | -0.51% | 4,579 |
| Apr 2, 2026 | 258.25 | 267.00 | 258.25 | 266.49 | 265.97 | 1.41% | 8,369 |
| Apr 1, 2026 | 271.00 | 271.00 | 251.11 | 262.79 | 262.27 | -0.11% | 1,941 |
| Mar 31, 2026 | 268.75 | 268.75 | 260.00 | 263.08 | 262.56 | 0.28% | 9,390 |
| Mar 30, 2026 | 269.43 | 269.43 | 255.01 | 262.35 | 261.83 | -2.63% | 62,962 |
| Mar 27, 2026 | 266.01 | 269.99 | 265.80 | 269.43 | 268.90 | 0.58% | 540 |
| Mar 26, 2026 | 276.90 | 276.90 | 267.00 | 267.88 | 267.35 | -1.67% | 25,881 |
| Mar 25, 2026 | 265.05 | 277.80 | 260.00 | 272.44 | 271.90 | 0.94% | 84,636 |
| Mar 24, 2026 | 271.98 | 272.00 | 268.00 | 269.89 | 269.36 | 1.07% | 8,170 |
| Mar 19, 2026 | 269.00 | 269.00 | 255.53 | 267.02 | 266.49 | -0.82% | 125,732 |
| Mar 18, 2026 | 265.00 | 269.70 | 264.02 | 269.24 | 268.71 | 1.61% | 415,648 |
| Mar 17, 2026 | 265.00 | 265.00 | 262.01 | 264.97 | 264.45 | 0.05% | 5,870 |
| Mar 16, 2026 | 265.73 | 266.40 | 264.05 | 264.85 | 264.33 | -0.30% | 11,706 |
| Mar 13, 2026 | 265.01 | 266.99 | 265.01 | 265.64 | 265.12 | -0.51% | 204,178 |
| Mar 12, 2026 | 269.00 | 269.00 | 266.01 | 267.00 | 266.47 | -0.35% | 3,436 |
| Mar 11, 2026 | 271.89 | 271.89 | 267.11 | 267.94 | 267.41 | 0.50% | 37,919 |
| Mar 10, 2026 | 269.78 | 271.50 | 260.01 | 266.61 | 266.09 | 3.22% | 22,154 |
| Mar 9, 2026 | 268.00 | 268.00 | 246.00 | 258.30 | 257.79 | -3.90% | 316,559 |
| Mar 6, 2026 | 275.00 | 275.00 | 268.00 | 268.79 | 268.26 | -1.20% | 19,900 |
| Mar 5, 2026 | 271.00 | 274.00 | 270.00 | 272.05 | 271.51 | 1.09% | 41,293 |
| Mar 4, 2026 | 275.00 | 275.00 | 266.51 | 269.11 | 268.58 | 0.79% | 76,944 |
| Mar 3, 2026 | 256.00 | 273.87 | 256.00 | 267.00 | 266.47 | 2.52% | 412,529 |
| Mar 2, 2026 | 255.00 | 269.00 | 255.00 | 260.43 | 259.92 | -3.59% | 95,143 |
| Feb 27, 2026 | 275.01 | 275.01 | 269.50 | 270.12 | 269.59 | -0.06% | 27,493 |
| Feb 26, 2026 | 274.90 | 274.90 | 268.25 | 270.27 | 269.74 | -0.03% | 166,484 |
| Feb 25, 2026 | 277.00 | 277.00 | 270.10 | 270.36 | 269.83 | -0.13% | 16,396 |
| Feb 24, 2026 | 277.00 | 279.00 | 270.00 | 270.70 | 270.17 | -1.23% | 136,747 |
| Feb 23, 2026 | 272.01 | 278.00 | 272.01 | 274.06 | 273.52 | -0.82% | 151,120 |
| Feb 20, 2026 | 269.51 | 278.80 | 269.51 | 276.32 | 275.78 | 2.55% | 160,782 |
| Feb 19, 2026 | 284.50 | 284.50 | 265.00 | 269.46 | 268.93 | -4.80% | 842,562 |
| Feb 18, 2026 | 286.90 | 286.90 | 280.50 | 283.05 | 282.49 | 0.43% | 133,214 |
| Feb 17, 2026 | 286.40 | 286.50 | 277.01 | 281.84 | 281.29 | -0.36% | 218,928 |
| Feb 16, 2026 | 290.25 | 295.00 | 280.00 | 282.87 | 282.31 | -1.82% | 723,101 |
| Feb 13, 2026 | 283.98 | 290.01 | 278.00 | 288.10 | 287.53 | 2.55% | 535,342 |
| Feb 12, 2026 | 283.00 | 284.15 | 278.50 | 280.93 | 280.38 | -1.13% | 85,094 |
| Feb 11, 2026 | 286.90 | 286.90 | 282.00 | 284.14 | 283.58 | 0.38% | 39,325 |
| Feb 10, 2026 | 280.01 | 286.90 | 280.01 | 283.07 | 282.51 | 0.52% | 161,623 |
| Feb 9, 2026 | 284.70 | 285.35 | 280.10 | 281.60 | 281.05 | -1.08% | 46,006 |
| Feb 6, 2026 | 281.00 | 287.00 | 281.00 | 284.68 | 284.12 | 0.05% | 48,127 |
| Feb 4, 2026 | 287.00 | 288.90 | 284.00 | 284.54 | 283.98 | -0.69% | 72,388 |
| Feb 3, 2026 | 292.00 | 292.00 | 285.00 | 286.51 | 285.95 | 0.07% | 40,925 |
| Feb 2, 2026 | 294.90 | 294.90 | 284.02 | 286.30 | 285.74 | -1.02% | 174,112 |
| Jan 30, 2026 | 290.50 | 301.07 | 284.00 | 289.24 | 288.67 | -0.34% | 875,205 |
| Jan 29, 2026 | 283.02 | 292.50 | 283.02 | 290.23 | 289.66 | 2.74% | 716,648 |
| Jan 28, 2026 | 277.48 | 286.00 | 277.00 | 282.50 | 281.94 | 1.81% | 174,569 |
| Jan 27, 2026 | 284.00 | 284.00 | 275.00 | 277.48 | 276.93 | -3.03% | 150,435 |
| Jan 26, 2026 | 287.00 | 288.23 | 284.50 | 286.14 | 285.58 | -0.01% | 74,286 |
| Jan 23, 2026 | 277.08 | 288.90 | 275.00 | 286.17 | 285.61 | 3.28% | 716,869 |
| Jan 22, 2026 | 277.89 | 279.00 | 250.11 | 277.08 | 276.53 | -0.28% | 60,316 |
| Jan 21, 2026 | 279.90 | 279.90 | 275.51 | 277.85 | 277.30 | 0.85% | 34,079 |
| Jan 20, 2026 | 277.90 | 277.90 | 273.97 | 275.50 | 274.96 | 0.15% | 24,646 |
| Jan 19, 2026 | 275.26 | 277.00 | 273.99 | 275.10 | 274.56 | -0.01% | 25,058 |
| Jan 16, 2026 | 278.00 | 278.00 | 275.00 | 275.14 | 274.60 | 0.06% | 27,580 |
| Jan 15, 2026 | 278.00 | 278.00 | 274.01 | 274.97 | 274.43 | -0.51% | 27,685 |
| Jan 14, 2026 | 279.01 | 279.99 | 275.00 | 276.39 | 275.85 | -0.27% | 84,811 |
| Jan 13, 2026 | 279.60 | 282.00 | 275.11 | 277.13 | 276.58 | -0.88% | 156,008 |
| Jan 12, 2026 | 280.00 | 280.89 | 278.50 | 279.60 | 279.05 | -0.18% | 68,851 |
| Jan 9, 2026 | 282.99 | 282.99 | 280.00 | 280.11 | 279.56 | -0.67% | 85,606 |
| Jan 8, 2026 | 282.01 | 283.50 | 281.50 | 282.00 | 281.44 | - | 52,663 |
| Jan 7, 2026 | 280.96 | 283.89 | 280.93 | 282.01 | 281.45 | 0.36% | 42,937 |
| Jan 6, 2026 | 280.50 | 282.98 | 280.00 | 280.99 | 280.44 | -0.01% | 22,821 |
| Jan 5, 2026 | 282.50 | 284.50 | 279.99 | 281.02 | 280.47 | -0.52% | 80,057 |
| Jan 2, 2026 | 280.86 | 284.97 | 280.85 | 282.50 | 281.94 | - | 43,152 |
| Jan 1, 2026 | 280.10 | 285.50 | 280.10 | 282.51 | 281.95 | 0.18% | 232,915 |
| Dec 31, 2025 | 281.00 | 284.00 | 278.00 | 282.00 | 281.44 | 0.73% | 99,791 |
| Dec 30, 2025 | 278.60 | 282.50 | 278.60 | 279.95 | 279.40 | -0.03% | 7,266 |
| Dec 29, 2025 | 284.50 | 284.50 | 280.00 | 280.04 | 279.49 | -0.71% | 84,029 |
| Dec 26, 2025 | 283.00 | 284.75 | 281.03 | 282.04 | 281.48 | -0.67% | 23,197 |
| Dec 24, 2025 | 280.12 | 285.00 | 280.12 | 283.93 | 283.37 | 1.02% | 38,681 |
| Dec 23, 2025 | 280.91 | 283.00 | 280.00 | 281.07 | 280.52 | -0.67% | 59,206 |
| Dec 22, 2025 | 281.36 | 283.95 | 278.30 | 282.97 | 282.41 | 0.57% | 18,580 |
| Dec 19, 2025 | 283.00 | 285.00 | 280.60 | 281.36 | 280.81 | -0.48% | 23,680 |
| Dec 18, 2025 | 283.00 | 284.00 | 281.05 | 282.72 | 282.16 | 0.04% | 74,505 |
| Dec 17, 2025 | 283.89 | 283.89 | 281.05 | 282.60 | 282.04 | 0.05% | 14,363 |
| Dec 16, 2025 | 282.19 | 284.80 | 282.00 | 282.45 | 281.89 | 0.09% | 54,493 |
| Dec 15, 2025 | 281.01 | 283.99 | 280.06 | 282.19 | 281.63 | 0.11% | 36,860 |
| Dec 12, 2025 | 282.99 | 284.00 | 279.00 | 281.87 | 281.31 | 0.01% | 25,745 |
| Dec 11, 2025 | 284.00 | 284.79 | 280.00 | 281.84 | 281.29 | -0.02% | 59,725 |
| Dec 10, 2025 | 282.01 | 286.95 | 279.00 | 281.90 | 281.34 | -0.21% | 358,550 |
| Dec 9, 2025 | 289.00 | 290.00 | 280.15 | 282.49 | 281.93 | -1.48% | 128,967 |
| Dec 8, 2025 | 289.93 | 291.89 | 286.00 | 286.72 | 286.16 | -1.11% | 44,943 |
| Dec 5, 2025 | 277.00 | 292.00 | 277.00 | 289.93 | 289.36 | 2.27% | 325,984 |
| Dec 4, 2025 | 281.00 | 285.00 | 276.00 | 283.49 | 282.93 | 1.93% | 395,425 |