Attock Refinery Limited (PSX:ATRL)
Pakistan
· Delayed Price · Currency is PKR 788.77
+22.01 (2.87%)
At close: Mar 6, 2026
Attock Refinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 790.02 | 818.00 | 766.80 | 788.77 | 788.77 | 2.54% | 2,059,054 |
| Mar 5, 2026 | 702.05 | 769.26 | 702.05 | 769.26 | 766.76 | 10.00% | 957,780 |
| Mar 4, 2026 | 695.00 | 717.00 | 687.50 | 699.33 | 697.06 | 1.01% | 648,173 |
| Mar 3, 2026 | 670.00 | 700.98 | 655.00 | 692.37 | 690.12 | 1.86% | 1,052,260 |
| Mar 2, 2026 | 679.73 | 719.00 | 679.73 | 679.73 | 677.52 | -10.00% | 665,753 |
| Feb 27, 2026 | 750.35 | 774.90 | 750.35 | 755.26 | 752.81 | -3.22% | 250,445 |
| Feb 26, 2026 | 733.99 | 795.00 | 724.95 | 780.41 | 777.87 | 6.76% | 623,784 |
| Feb 25, 2026 | 762.00 | 768.99 | 721.05 | 730.99 | 728.61 | -3.88% | 443,761 |
| Feb 24, 2026 | 740.00 | 774.80 | 740.00 | 760.48 | 758.01 | 3.88% | 791,120 |
| Feb 23, 2026 | 752.00 | 760.00 | 729.00 | 732.06 | 729.68 | -2.74% | 851,593 |
| Feb 20, 2026 | 745.00 | 764.80 | 712.00 | 752.72 | 750.27 | 1.09% | 445,960 |
| Feb 19, 2026 | 813.00 | 813.00 | 732.01 | 744.62 | 742.20 | -7.89% | 1,071,617 |
| Feb 18, 2026 | 805.00 | 815.00 | 790.00 | 808.43 | 805.80 | 1.00% | 590,600 |
| Feb 17, 2026 | 826.00 | 835.00 | 783.50 | 800.42 | 797.82 | -3.48% | 1,399,012 |
| Feb 16, 2026 | 839.00 | 843.00 | 819.86 | 829.27 | 826.57 | -0.89% | 860,613 |
| Feb 13, 2026 | 850.01 | 850.01 | 828.00 | 836.69 | 833.97 | -1.46% | 1,125,691 |
| Feb 12, 2026 | 872.00 | 873.88 | 830.01 | 849.09 | 846.33 | -2.48% | 1,577,463 |
| Feb 11, 2026 | 859.00 | 881.00 | 856.10 | 870.67 | 867.84 | 1.61% | 1,323,427 |
| Feb 10, 2026 | 854.00 | 866.99 | 845.10 | 856.86 | 854.08 | 1.88% | 1,360,874 |
| Feb 9, 2026 | 864.00 | 864.00 | 819.21 | 841.05 | 838.32 | -0.75% | 2,505,580 |
| Feb 6, 2026 | 870.00 | 871.99 | 838.43 | 847.41 | 844.66 | -3.55% | 1,496,439 |
| Feb 4, 2026 | 881.00 | 885.75 | 872.00 | 878.57 | 875.71 | -0.19% | 345,211 |
| Feb 3, 2026 | 873.05 | 891.11 | 873.05 | 880.23 | 877.37 | 0.85% | 937,186 |
| Feb 2, 2026 | 864.00 | 879.00 | 858.53 | 872.83 | 869.99 | 1.07% | 1,002,061 |
| Jan 30, 2026 | 855.00 | 887.89 | 845.00 | 863.56 | 860.75 | 1.97% | 1,691,609 |
| Jan 29, 2026 | 886.99 | 889.00 | 840.20 | 846.85 | 844.10 | -4.50% | 1,867,149 |
| Jan 28, 2026 | 870.55 | 895.00 | 866.00 | 886.76 | 883.88 | 1.86% | 905,173 |
| Jan 27, 2026 | 860.10 | 881.89 | 860.10 | 870.55 | 867.72 | -0.89% | 934,173 |
| Jan 26, 2026 | 886.50 | 897.00 | 872.02 | 878.33 | 875.48 | -0.38% | 1,246,155 |
| Jan 23, 2026 | 893.05 | 949.00 | 870.56 | 881.67 | 878.80 | -0.33% | 3,342,016 |
| Jan 22, 2026 | 839.00 | 894.00 | 835.00 | 884.63 | 881.76 | 6.99% | 2,987,374 |
| Jan 21, 2026 | 829.91 | 844.90 | 812.01 | 826.86 | 824.17 | 0.14% | 2,767,367 |
| Jan 20, 2026 | 800.00 | 834.00 | 787.00 | 825.68 | 823.00 | 4.91% | 4,150,912 |
| Jan 19, 2026 | 770.00 | 790.00 | 766.00 | 787.04 | 784.48 | 2.64% | 1,575,141 |
| Jan 16, 2026 | 756.00 | 775.00 | 749.10 | 766.78 | 764.29 | 2.72% | 2,292,776 |
| Jan 15, 2026 | 745.24 | 760.00 | 737.01 | 746.44 | 744.01 | 0.45% | 753,822 |
| Jan 14, 2026 | 730.00 | 751.90 | 730.00 | 743.06 | 740.65 | 1.19% | 1,286,505 |
| Jan 13, 2026 | 733.50 | 740.98 | 724.87 | 734.30 | 731.91 | -0.41% | 751,701 |
| Jan 12, 2026 | 756.00 | 759.50 | 734.00 | 737.29 | 734.89 | -2.32% | 741,577 |
| Jan 9, 2026 | 761.00 | 764.00 | 751.43 | 754.79 | 752.34 | -1.23% | 1,071,913 |
| Jan 8, 2026 | 746.98 | 789.00 | 745.01 | 764.18 | 761.70 | 2.05% | 4,856,280 |
| Jan 7, 2026 | 749.44 | 759.00 | 733.06 | 748.85 | 746.42 | -0.08% | 2,511,126 |
| Jan 6, 2026 | 692.35 | 761.59 | 685.00 | 749.44 | 747.00 | 8.25% | 6,844,680 |
| Jan 5, 2026 | 685.00 | 704.90 | 685.00 | 692.35 | 690.10 | -0.65% | 828,504 |
| Jan 2, 2026 | 695.00 | 703.90 | 688.00 | 696.85 | 694.59 | 0.85% | 1,491,705 |
| Jan 1, 2026 | 681.00 | 698.00 | 681.00 | 690.96 | 688.71 | 1.10% | 1,150,931 |
| Dec 31, 2025 | 687.00 | 691.90 | 682.00 | 683.43 | 681.21 | -1.32% | 774,840 |
| Dec 30, 2025 | 664.20 | 697.70 | 664.20 | 692.56 | 690.31 | 4.52% | 2,804,325 |
| Dec 29, 2025 | 655.92 | 673.00 | 655.00 | 662.58 | 660.43 | 1.02% | 1,333,558 |
| Dec 26, 2025 | 648.00 | 659.90 | 646.35 | 655.92 | 653.79 | 1.47% | 468,294 |
| Dec 24, 2025 | 650.50 | 655.00 | 645.01 | 646.42 | 644.32 | -0.50% | 205,903 |
| Dec 23, 2025 | 641.00 | 658.00 | 641.00 | 649.67 | 647.56 | 1.38% | 1,020,152 |
| Dec 22, 2025 | 648.73 | 648.73 | 640.01 | 640.81 | 638.73 | -0.95% | 168,913 |
| Dec 19, 2025 | 651.02 | 653.67 | 645.80 | 646.94 | 644.84 | -0.80% | 345,831 |
| Dec 18, 2025 | 655.00 | 663.50 | 650.00 | 652.15 | 650.03 | 0.02% | 791,881 |
| Dec 17, 2025 | 653.00 | 657.00 | 649.00 | 652.00 | 649.88 | 0.13% | 458,036 |
| Dec 16, 2025 | 657.50 | 662.00 | 649.56 | 651.16 | 649.04 | -0.93% | 322,233 |
| Dec 15, 2025 | 662.50 | 663.89 | 657.00 | 657.28 | 655.14 | -0.44% | 275,053 |
| Dec 12, 2025 | 658.04 | 662.00 | 658.02 | 660.17 | 658.02 | 0.42% | 169,779 |
| Dec 11, 2025 | 660.99 | 665.00 | 656.04 | 657.38 | 655.24 | -0.54% | 417,536 |
| Dec 10, 2025 | 670.00 | 672.90 | 659.50 | 660.97 | 658.82 | -1.19% | 587,121 |
| Dec 9, 2025 | 663.99 | 670.90 | 661.11 | 668.92 | 666.75 | 1.42% | 805,203 |
| Dec 8, 2025 | 661.34 | 666.89 | 657.00 | 659.55 | 657.41 | -0.27% | 361,163 |
| Dec 5, 2025 | 664.00 | 669.00 | 658.30 | 661.34 | 659.19 | 0.08% | 559,349 |
| Dec 4, 2025 | 652.00 | 662.75 | 652.00 | 660.80 | 658.65 | 1.19% | 616,895 |
| Dec 3, 2025 | 662.89 | 664.01 | 651.12 | 653.01 | 650.89 | -0.76% | 405,878 |
| Dec 2, 2025 | 664.00 | 668.99 | 657.00 | 658.04 | 655.90 | -0.42% | 474,065 |
| Dec 1, 2025 | 648.00 | 663.00 | 648.00 | 660.80 | 658.65 | 1.99% | 814,847 |
| Nov 28, 2025 | 648.00 | 659.00 | 646.11 | 647.93 | 645.82 | 0.36% | 1,006,406 |
| Nov 27, 2025 | 642.20 | 649.90 | 638.00 | 645.59 | 643.49 | 0.53% | 652,088 |
| Nov 26, 2025 | 658.00 | 658.00 | 619.99 | 642.18 | 640.09 | -2.34% | 1,392,111 |
| Nov 25, 2025 | 669.06 | 674.00 | 656.56 | 657.58 | 655.44 | -1.46% | 390,548 |
| Nov 24, 2025 | 677.00 | 677.77 | 666.00 | 667.33 | 665.16 | -1.18% | 443,109 |
| Nov 21, 2025 | 678.00 | 687.00 | 674.01 | 675.28 | 673.09 | -0.60% | 625,334 |
| Nov 20, 2025 | 682.90 | 692.00 | 677.50 | 679.35 | 677.14 | -0.19% | 1,179,307 |
| Nov 19, 2025 | 685.00 | 695.00 | 678.00 | 680.66 | 678.45 | -0.28% | 1,412,414 |
| Nov 18, 2025 | 675.00 | 696.00 | 674.00 | 682.60 | 680.38 | 0.72% | 1,666,748 |
| Nov 17, 2025 | 684.00 | 688.99 | 676.00 | 677.74 | 675.54 | 0.25% | 831,669 |
| Nov 14, 2025 | 675.90 | 686.09 | 672.00 | 676.02 | 673.82 | 0.18% | 502,957 |
| Nov 13, 2025 | 677.01 | 682.94 | 668.50 | 674.82 | 672.63 | 0.18% | 777,768 |
| Nov 12, 2025 | 676.00 | 690.00 | 670.00 | 673.62 | 671.43 | -0.18% | 1,498,582 |
| Nov 11, 2025 | 714.00 | 722.00 | 671.00 | 674.86 | 672.67 | -4.93% | 3,657,170 |
| Nov 10, 2025 | 676.98 | 728.88 | 676.98 | 709.85 | 707.54 | 5.73% | 4,924,812 |
| Nov 7, 2025 | 646.90 | 682.00 | 646.00 | 671.41 | 669.23 | 4.09% | 2,771,975 |
| Nov 6, 2025 | 642.50 | 655.49 | 630.00 | 645.02 | 642.92 | 0.61% | 1,804,907 |
| Nov 5, 2025 | 630.00 | 651.00 | 625.50 | 641.14 | 639.06 | 1.72% | 1,682,844 |
| Nov 4, 2025 | 640.16 | 640.50 | 626.50 | 630.29 | 628.24 | -1.60% | 763,115 |
| Nov 3, 2025 | 618.79 | 646.00 | 614.61 | 640.55 | 638.47 | 4.65% | 1,302,848 |
| Oct 31, 2025 | 609.89 | 618.47 | 605.00 | 612.11 | 610.12 | 2.05% | 854,114 |
| Oct 30, 2025 | 609.00 | 623.00 | 597.10 | 599.84 | 597.89 | -1.22% | 1,014,091 |
| Oct 29, 2025 | 626.01 | 627.00 | 604.55 | 607.23 | 605.26 | -3.30% | 1,085,325 |
| Oct 28, 2025 | 642.00 | 645.00 | 622.00 | 627.97 | 625.93 | -2.02% | 1,289,718 |
| Oct 27, 2025 | 636.00 | 648.00 | 632.35 | 640.90 | 638.82 | 0.57% | 432,971 |
| Oct 24, 2025 | 655.50 | 662.98 | 632.00 | 637.26 | 635.19 | -2.89% | 1,496,163 |
| Oct 23, 2025 | 663.88 | 664.50 | 652.00 | 656.21 | 654.08 | -1.16% | 825,814 |
| Oct 22, 2025 | 668.77 | 675.40 | 661.00 | 663.88 | 661.72 | -0.63% | 592,006 |
| Oct 21, 2025 | 672.50 | 679.90 | 665.15 | 668.09 | 665.92 | -0.33% | 457,983 |
| Oct 20, 2025 | 681.99 | 682.60 | 668.00 | 670.33 | 668.15 | -0.98% | 1,254,635 |
| Oct 17, 2025 | 684.00 | 686.00 | 676.00 | 676.96 | 674.76 | -1.29% | 760,602 |
| Oct 16, 2025 | 692.13 | 700.00 | 685.00 | 685.78 | 678.57 | -0.43% | 730,168 |