Skip to main content
Attock Petroleum Limited (PSX:APL)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
547.77
+0.44 (0.08%)
At close: Dec 5, 2025

Attock Petroleum Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025547.51551.50541.10547.77547.770.08%36,989
Dec 4, 2025549.69549.69545.10547.33547.330.39%57,822
Dec 3, 2025545.26550.00545.00545.20545.20-0.15%91,837
Dec 2, 2025549.89555.00545.00546.02546.02-0.52%91,473
Dec 1, 2025549.89551.00545.05548.89548.89-0.01%22,784
Nov 28, 2025539.90550.99539.00548.93548.932.08%216,147
Nov 27, 2025539.89540.00536.00537.73537.730.18%84,367
Nov 26, 2025538.08540.98531.90536.77536.77-0.24%57,084
Nov 25, 2025540.01545.00537.02538.08538.08-0.59%98,252
Nov 24, 2025540.50545.50536.01541.25541.250.19%71,404
Nov 21, 2025541.00542.00535.03540.20540.200.01%21,261
Nov 20, 2025536.01541.00532.00540.16540.160.93%81,772
Nov 19, 2025532.02536.48528.10535.16535.160.59%47,401
Nov 18, 2025532.30535.99529.99532.02532.02-0.01%53,391
Nov 17, 2025549.22549.22531.00532.07532.07-0.64%73,248
Nov 14, 2025536.50549.00532.11535.52535.520.04%86,060
Nov 13, 2025531.16538.99531.10535.32535.320.56%13,565
Nov 12, 2025532.00540.26531.00532.33532.33-0.64%52,962
Nov 11, 2025535.00541.41534.99535.76535.76-1.04%74,754
Nov 10, 2025533.00542.00530.15541.37541.372.12%91,593
Nov 7, 2025529.42540.00529.00530.14530.140.14%85,759
Nov 6, 2025530.13533.00527.50529.42529.42-0.77%67,568
Nov 5, 2025537.00540.00529.00533.55533.55-0.11%38,232
Nov 4, 2025542.00542.00531.00534.12534.12-0.73%34,484
Nov 3, 2025548.88548.88536.81538.03538.03-0.34%79,307
Oct 31, 2025535.00548.99535.00539.87539.871.58%45,321
Oct 30, 2025545.10555.00527.31531.46531.46-3.40%72,792
Oct 29, 2025550.00559.69541.25550.15550.15-0.30%91,010
Oct 28, 2025560.00570.00550.00551.79551.790.71%636,599
Oct 27, 2025549.90554.85542.05547.88547.880.89%59,072
Oct 24, 2025553.26558.93540.35543.06543.06-1.84%47,025
Oct 23, 2025555.00564.99550.00553.26553.26-1.55%60,976
Oct 22, 2025562.00568.00555.00561.98561.980.27%155,429
Oct 21, 2025540.00578.00540.00560.49560.494.01%690,852
Oct 20, 2025533.44540.50529.99538.88538.881.02%67,664
Oct 17, 2025540.00540.00526.01533.44533.44-2.98%55,606
Oct 16, 2025558.00558.00541.08549.81536.81-0.71%93,477
Oct 15, 2025554.45561.46553.00553.74540.650.65%91,346
Oct 14, 2025532.00551.02531.00550.17537.164.49%134,158
Oct 13, 2025543.00554.90523.00526.53514.08-4.24%130,585
Oct 10, 2025550.00558.90545.00549.87536.87-0.56%115,522
Oct 9, 2025564.47574.70546.13552.97539.90-1.78%682,482
Oct 8, 2025543.00570.01542.99563.00549.693.35%6,291,717
Oct 7, 2025545.24550.00540.00544.73531.85-0.09%183,567
Oct 6, 2025552.33560.00536.00545.24532.35-1.28%148,945
Oct 3, 2025536.00570.00532.00552.33539.273.86%533,627
Oct 2, 2025509.90536.00506.91531.78519.214.75%679,297
Oct 1, 2025518.00521.00507.45507.67495.67-1.93%304,877
Sep 30, 2025519.91523.00517.25517.68505.440.06%52,807
Sep 29, 2025518.00521.00514.00517.39505.16-0.02%95,716
Sep 26, 2025516.94518.00515.01517.51505.270.11%70,449
Sep 25, 2025519.00519.00515.76516.94504.72-0.01%44,328
Sep 24, 2025518.99519.00516.50516.99504.770.33%78,789
Sep 23, 2025523.00523.00510.00515.28503.10-0.91%91,888
Sep 22, 2025523.00524.00519.51520.03507.73-0.46%50,299
Sep 19, 2025522.84525.00520.11522.41510.06-0.08%17,988
Sep 18, 2025522.99524.48521.55522.83510.470.53%40,252
Sep 17, 2025524.49525.00519.70520.05507.75-0.74%35,778
Sep 16, 2025522.12524.75521.05523.93511.540.35%2,694
Sep 15, 2025526.00526.00519.96522.12509.77-0.32%6,762
Sep 12, 2025522.10525.49520.32523.79511.410.40%13,986
Sep 11, 2025527.89527.89520.32521.70509.36-0.56%14,983
Sep 10, 2025524.00528.75520.26524.63512.230.19%31,069
Sep 9, 2025524.85526.90520.16523.66511.28-0.01%43,321
Sep 8, 2025523.24526.00518.60523.72511.340.09%88,114
Sep 5, 2025520.01525.25520.01523.24510.870.62%17,914
Sep 4, 2025523.00523.91519.80520.01507.71-0.45%22,914
Sep 3, 2025521.00526.00521.00522.35510.000.38%29,660
Sep 2, 2025518.02527.99518.02520.39508.09-0.66%29,478
Sep 1, 2025519.00525.90512.05523.83511.441.15%35,913
Aug 29, 2025510.00518.00510.00517.85505.610.82%10,135
Aug 28, 2025516.00519.99513.01513.65501.50-0.60%14,462
Aug 27, 2025523.00523.00516.11516.73504.51-0.63%23,833
Aug 26, 2025524.49524.49518.00520.00507.70-0.34%20,370
Aug 25, 2025520.00523.49520.00521.79509.45-0.31%10,968
Aug 22, 2025524.15527.45518.00523.39511.01-0.14%26,141
Aug 21, 2025532.00532.00517.00524.15511.76-1.18%32,102
Aug 20, 2025527.76532.00523.00530.39517.850.50%16,553
Aug 19, 2025518.50534.10516.50527.76515.282.22%86,357
Aug 18, 2025515.00523.98515.00516.30504.09-0.44%15,183
Aug 15, 2025521.15525.00517.00518.58506.32-0.40%22,143
Aug 13, 2025523.00523.00520.00520.66508.35-0.10%16,511
Aug 12, 2025529.99529.99521.00521.20508.88-0.07%48,641
Aug 11, 2025538.00538.00519.99521.58509.25-2.48%115,645
Aug 8, 2025542.00544.00530.00534.85522.20-1.21%84,628
Aug 7, 2025544.00548.00538.94541.38528.58-0.23%13,562
Aug 6, 2025537.00545.00530.00542.65529.821.38%49,528
Aug 5, 2025526.80537.49526.80535.28522.621.61%25,346
Aug 4, 2025522.00532.00522.00526.80514.341.41%112,472
Aug 1, 2025519.90523.99516.05519.49507.210.33%57,938
Jul 31, 2025515.10529.89515.00517.79505.550.45%43,894
Jul 30, 2025510.11519.98510.11515.45503.261.09%13,566
Jul 29, 2025515.00515.00509.00509.91497.85-0.82%15,300
Jul 28, 2025518.15519.50514.00514.10501.94-0.78%21,578
Jul 25, 2025515.00519.99511.40518.15505.900.50%6,139
Jul 24, 2025513.01518.60512.05515.59503.400.54%4,680
Jul 23, 2025515.99520.00512.11512.84500.71-0.61%27,861
Jul 22, 2025518.97519.00515.50515.99503.79-0.29%8,006
Jul 21, 2025519.00525.00509.00517.48505.24-0.30%24,338
Jul 18, 2025518.50529.90517.27519.04506.77-1.12%21,153