Attock Refinery Limited (PSX:ATRL)
Pakistan
· Delayed Price · Currency is PKR 661.34
+0.54 (0.08%)
At close: Dec 5, 2025
Attock Refinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 664.00 | 669.00 | 658.30 | 661.34 | 661.34 | 0.08% | 559,349 |
| Dec 4, 2025 | 652.00 | 662.75 | 652.00 | 660.80 | 660.80 | 1.19% | 616,895 |
| Dec 3, 2025 | 662.89 | 664.01 | 651.12 | 653.01 | 653.01 | -0.76% | 405,878 |
| Dec 2, 2025 | 664.00 | 668.99 | 657.00 | 658.04 | 658.04 | -0.42% | 474,065 |
| Dec 1, 2025 | 648.00 | 663.00 | 648.00 | 660.80 | 660.80 | 1.99% | 814,847 |
| Nov 28, 2025 | 648.00 | 659.00 | 646.11 | 647.93 | 647.93 | 0.36% | 1,006,406 |
| Nov 27, 2025 | 642.20 | 649.90 | 638.00 | 645.59 | 645.59 | 0.53% | 652,088 |
| Nov 26, 2025 | 658.00 | 658.00 | 619.99 | 642.18 | 642.18 | -2.34% | 1,392,111 |
| Nov 25, 2025 | 669.06 | 674.00 | 656.56 | 657.58 | 657.58 | -1.46% | 390,548 |
| Nov 24, 2025 | 677.00 | 677.77 | 666.00 | 667.33 | 667.33 | -1.18% | 443,109 |
| Nov 21, 2025 | 678.00 | 687.00 | 674.01 | 675.28 | 675.28 | -0.60% | 625,334 |
| Nov 20, 2025 | 682.90 | 692.00 | 677.50 | 679.35 | 679.35 | -0.19% | 1,179,307 |
| Nov 19, 2025 | 685.00 | 695.00 | 678.00 | 680.66 | 680.66 | -0.28% | 1,412,414 |
| Nov 18, 2025 | 675.00 | 696.00 | 674.00 | 682.60 | 682.60 | 0.72% | 1,666,748 |
| Nov 17, 2025 | 684.00 | 688.99 | 676.00 | 677.74 | 677.74 | 0.25% | 831,669 |
| Nov 14, 2025 | 675.90 | 686.09 | 672.00 | 676.02 | 676.02 | 0.18% | 502,957 |
| Nov 13, 2025 | 677.01 | 682.94 | 668.50 | 674.82 | 674.82 | 0.18% | 777,768 |
| Nov 12, 2025 | 676.00 | 690.00 | 670.00 | 673.62 | 673.62 | -0.18% | 1,498,582 |
| Nov 11, 2025 | 714.00 | 722.00 | 671.00 | 674.86 | 674.86 | -4.93% | 3,657,170 |
| Nov 10, 2025 | 676.98 | 728.88 | 676.98 | 709.85 | 709.85 | 5.73% | 4,924,812 |
| Nov 7, 2025 | 646.90 | 682.00 | 646.00 | 671.41 | 671.41 | 4.09% | 2,771,975 |
| Nov 6, 2025 | 642.50 | 655.49 | 630.00 | 645.02 | 645.02 | 0.61% | 1,804,907 |
| Nov 5, 2025 | 630.00 | 651.00 | 625.50 | 641.14 | 641.14 | 1.72% | 1,682,844 |
| Nov 4, 2025 | 640.16 | 640.50 | 626.50 | 630.29 | 630.29 | -1.60% | 763,115 |
| Nov 3, 2025 | 618.79 | 646.00 | 614.61 | 640.55 | 640.55 | 4.65% | 1,302,848 |
| Oct 31, 2025 | 609.89 | 618.47 | 605.00 | 612.11 | 612.11 | 2.05% | 854,114 |
| Oct 30, 2025 | 609.00 | 623.00 | 597.10 | 599.84 | 599.84 | -1.22% | 1,014,091 |
| Oct 29, 2025 | 626.01 | 627.00 | 604.55 | 607.23 | 607.23 | -3.30% | 1,085,325 |
| Oct 28, 2025 | 642.00 | 645.00 | 622.00 | 627.97 | 627.97 | -2.02% | 1,289,718 |
| Oct 27, 2025 | 636.00 | 648.00 | 632.35 | 640.90 | 640.90 | 0.57% | 432,971 |
| Oct 24, 2025 | 655.50 | 662.98 | 632.00 | 637.26 | 637.26 | -2.89% | 1,496,163 |
| Oct 23, 2025 | 663.88 | 664.50 | 652.00 | 656.21 | 656.21 | -1.16% | 825,814 |
| Oct 22, 2025 | 668.77 | 675.40 | 661.00 | 663.88 | 663.88 | -0.63% | 592,006 |
| Oct 21, 2025 | 672.50 | 679.90 | 665.15 | 668.09 | 668.09 | -0.33% | 457,983 |
| Oct 20, 2025 | 681.99 | 682.60 | 668.00 | 670.33 | 670.33 | -0.98% | 1,254,635 |
| Oct 17, 2025 | 684.00 | 686.00 | 676.00 | 676.96 | 676.96 | -1.29% | 760,602 |
| Oct 16, 2025 | 692.13 | 700.00 | 685.00 | 685.78 | 680.78 | -0.43% | 730,168 |
| Oct 15, 2025 | 705.00 | 707.39 | 686.00 | 688.73 | 683.71 | -1.75% | 1,243,849 |
| Oct 14, 2025 | 682.25 | 708.89 | 682.25 | 700.98 | 695.87 | 3.37% | 2,382,671 |
| Oct 13, 2025 | 692.00 | 699.85 | 674.10 | 678.12 | 673.18 | -3.26% | 1,602,834 |
| Oct 10, 2025 | 707.97 | 716.01 | 698.00 | 700.97 | 695.86 | -1.09% | 968,485 |
| Oct 9, 2025 | 712.01 | 718.90 | 706.02 | 708.68 | 703.51 | -0.29% | 880,887 |
| Oct 8, 2025 | 718.50 | 726.50 | 705.00 | 710.72 | 705.54 | -0.34% | 1,144,653 |
| Oct 7, 2025 | 720.00 | 732.50 | 709.00 | 713.12 | 707.92 | -0.86% | 2,009,240 |
| Oct 6, 2025 | 739.49 | 739.49 | 707.52 | 719.32 | 709.11 | -2.41% | 2,232,214 |
| Oct 3, 2025 | 705.95 | 749.00 | 700.13 | 737.11 | 726.65 | 4.57% | 5,382,459 |
| Oct 2, 2025 | 683.00 | 709.85 | 672.00 | 704.88 | 694.88 | 3.17% | 3,527,058 |
| Oct 1, 2025 | 693.00 | 693.00 | 679.00 | 683.23 | 673.53 | -1.71% | 1,451,106 |
| Sep 30, 2025 | 710.00 | 713.90 | 692.00 | 695.09 | 685.23 | -1.88% | 1,732,686 |
| Sep 29, 2025 | 694.00 | 718.00 | 692.00 | 708.44 | 698.39 | 2.68% | 3,497,714 |
| Sep 26, 2025 | 671.75 | 698.00 | 668.96 | 689.94 | 680.15 | 3.06% | 2,842,513 |
| Sep 25, 2025 | 671.94 | 674.00 | 667.00 | 669.46 | 659.96 | 0.13% | 471,875 |
| Sep 24, 2025 | 673.50 | 676.33 | 668.00 | 668.58 | 659.09 | -0.46% | 651,480 |
| Sep 23, 2025 | 674.88 | 679.90 | 671.00 | 671.65 | 662.12 | -0.19% | 667,870 |
| Sep 22, 2025 | 674.90 | 675.00 | 669.01 | 672.96 | 663.41 | 0.56% | 745,411 |
| Sep 19, 2025 | 675.00 | 681.00 | 667.00 | 669.23 | 659.73 | -0.63% | 1,984,622 |
| Sep 18, 2025 | 664.99 | 677.50 | 661.99 | 673.44 | 663.88 | 1.97% | 1,868,708 |
| Sep 17, 2025 | 664.44 | 667.80 | 660.00 | 660.44 | 651.07 | 0.15% | 712,958 |
| Sep 16, 2025 | 662.00 | 664.38 | 657.00 | 659.46 | 650.10 | -0.16% | 434,097 |
| Sep 15, 2025 | 660.00 | 663.00 | 657.12 | 660.54 | 651.17 | 0.19% | 365,971 |
| Sep 12, 2025 | 668.00 | 670.74 | 658.00 | 659.28 | 649.92 | -0.89% | 892,360 |
| Sep 11, 2025 | 665.00 | 683.44 | 663.50 | 665.21 | 655.77 | 0.36% | 3,136,863 |
| Sep 10, 2025 | 661.10 | 665.00 | 655.11 | 662.83 | 653.42 | 0.62% | 656,768 |
| Sep 9, 2025 | 661.97 | 663.30 | 655.00 | 658.76 | 649.41 | -0.24% | 442,180 |
| Sep 8, 2025 | 656.10 | 665.00 | 654.00 | 660.33 | 650.96 | 0.78% | 827,763 |
| Sep 5, 2025 | 664.00 | 666.00 | 652.50 | 655.24 | 645.94 | -0.75% | 919,522 |
| Sep 4, 2025 | 657.00 | 666.30 | 655.50 | 660.17 | 650.80 | 0.55% | 1,259,115 |
| Sep 3, 2025 | 657.00 | 662.00 | 655.54 | 656.53 | 647.21 | 0.06% | 435,821 |
| Sep 2, 2025 | 661.90 | 666.00 | 655.10 | 656.15 | 646.84 | -0.87% | 720,531 |
| Sep 1, 2025 | 653.10 | 673.00 | 653.10 | 661.94 | 652.55 | 1.47% | 1,607,256 |
| Aug 29, 2025 | 660.00 | 661.70 | 650.00 | 652.36 | 643.10 | -0.02% | 974,127 |
| Aug 28, 2025 | 653.00 | 658.00 | 650.99 | 652.48 | 643.22 | -0.61% | 421,574 |
| Aug 27, 2025 | 664.00 | 669.00 | 655.00 | 656.49 | 647.17 | -0.94% | 571,199 |
| Aug 26, 2025 | 656.00 | 665.45 | 652.00 | 662.71 | 653.31 | 1.22% | 1,008,103 |
| Aug 25, 2025 | 660.00 | 663.40 | 653.50 | 654.72 | 645.43 | -0.74% | 401,175 |
| Aug 22, 2025 | 666.00 | 672.33 | 659.00 | 659.61 | 650.25 | -0.76% | 884,453 |
| Aug 21, 2025 | 670.73 | 677.98 | 658.00 | 664.63 | 655.20 | -0.69% | 1,589,120 |
| Aug 20, 2025 | 663.00 | 671.40 | 661.00 | 669.28 | 659.78 | 1.06% | 610,026 |
| Aug 19, 2025 | 666.06 | 677.00 | 660.05 | 662.23 | 652.83 | -0.47% | 1,197,979 |
| Aug 18, 2025 | 655.11 | 670.00 | 655.00 | 665.36 | 655.92 | 1.59% | 808,302 |
| Aug 15, 2025 | 661.99 | 664.00 | 653.00 | 654.93 | 645.64 | -0.33% | 328,567 |
| Aug 13, 2025 | 663.00 | 664.89 | 655.00 | 657.11 | 647.78 | -0.81% | 363,682 |
| Aug 12, 2025 | 673.97 | 673.97 | 661.11 | 662.49 | 653.09 | -1.80% | 662,061 |
| Aug 11, 2025 | 684.10 | 692.00 | 671.31 | 674.61 | 665.04 | -1.13% | 2,250,781 |
| Aug 8, 2025 | 670.40 | 690.02 | 670.00 | 682.35 | 672.67 | 1.91% | 2,402,079 |
| Aug 7, 2025 | 656.01 | 678.50 | 656.01 | 669.55 | 660.05 | 2.21% | 1,828,141 |
| Aug 6, 2025 | 659.90 | 662.99 | 654.00 | 655.10 | 645.80 | -0.57% | 673,481 |
| Aug 5, 2025 | 665.00 | 668.00 | 658.00 | 658.83 | 649.48 | -0.66% | 328,888 |
| Aug 4, 2025 | 672.00 | 674.97 | 660.06 | 663.24 | 653.83 | -0.76% | 324,444 |
| Aug 1, 2025 | 656.01 | 674.99 | 651.01 | 668.32 | 658.84 | 1.97% | 723,733 |
| Jul 31, 2025 | 656.00 | 664.50 | 654.00 | 655.42 | 646.12 | 0.27% | 287,889 |
| Jul 30, 2025 | 661.00 | 664.00 | 650.00 | 653.67 | 644.39 | -1.08% | 525,370 |
| Jul 29, 2025 | 672.00 | 676.99 | 658.02 | 660.78 | 651.40 | -1.41% | 313,356 |
| Jul 28, 2025 | 669.89 | 673.00 | 665.20 | 670.22 | 660.71 | 0.49% | 320,934 |
| Jul 25, 2025 | 676.00 | 678.90 | 666.00 | 666.93 | 657.47 | -1.19% | 442,905 |
| Jul 24, 2025 | 668.50 | 677.50 | 661.50 | 674.96 | 665.38 | 1.26% | 1,233,077 |
| Jul 23, 2025 | 672.00 | 674.00 | 665.80 | 666.54 | 657.08 | -0.71% | 405,017 |
| Jul 22, 2025 | 666.33 | 678.70 | 665.50 | 671.30 | 661.77 | 0.75% | 693,915 |
| Jul 21, 2025 | 679.00 | 684.11 | 665.02 | 666.33 | 656.87 | -1.90% | 718,254 |
| Jul 18, 2025 | 712.00 | 712.00 | 676.00 | 679.22 | 669.58 | -3.96% | 1,678,959 |