Attock Refinery Limited (PSX:ATRL)
Pakistan
· Delayed Price · Currency is PKR 963.52
+6.88 (0.72%)
At close: Apr 28, 2026
Attock Refinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 951.11 | 980.00 | 935.00 | 963.52 | 963.52 | 0.72% | 1,719,792 |
| Apr 27, 2026 | 978.00 | 1,005.00 | 951.20 | 956.64 | 956.64 | -1.66% | 1,670,362 |
| Apr 24, 2026 | 930.00 | 981.00 | 925.00 | 972.78 | 972.78 | 4.66% | 1,379,812 |
| Apr 23, 2026 | 917.10 | 941.80 | 917.10 | 929.48 | 929.48 | 0.68% | 896,574 |
| Apr 22, 2026 | 919.00 | 943.70 | 911.01 | 923.20 | 923.20 | 1.23% | 1,261,635 |
| Apr 21, 2026 | 875.10 | 944.00 | 875.10 | 912.01 | 912.01 | 3.10% | 2,021,230 |
| Apr 20, 2026 | 869.97 | 905.00 | 860.26 | 884.60 | 884.60 | 1.08% | 1,770,032 |
| Apr 17, 2026 | 870.00 | 879.88 | 867.00 | 875.15 | 875.15 | 0.85% | 697,551 |
| Apr 16, 2026 | 860.05 | 881.00 | 860.05 | 867.75 | 867.75 | 2.91% | 1,407,122 |
| Apr 15, 2026 | 855.01 | 858.00 | 841.10 | 843.18 | 843.18 | -0.26% | 672,917 |
| Apr 14, 2026 | 840.00 | 858.44 | 840.00 | 845.38 | 845.38 | 2.18% | 598,999 |
| Apr 13, 2026 | 841.00 | 871.00 | 820.00 | 827.38 | 827.38 | -6.33% | 1,525,333 |
| Apr 10, 2026 | 865.00 | 887.40 | 865.00 | 883.31 | 883.31 | 1.80% | 1,616,456 |
| Apr 9, 2026 | 874.40 | 884.80 | 862.00 | 867.70 | 867.70 | -0.77% | 1,859,056 |
| Apr 8, 2026 | 874.48 | 885.00 | 844.00 | 874.40 | 874.40 | 4.97% | 4,709,907 |
| Apr 7, 2026 | 833.99 | 842.00 | 817.50 | 833.00 | 833.00 | -1.57% | 705,456 |
| Apr 6, 2026 | 869.90 | 878.00 | 831.00 | 846.26 | 846.26 | -2.12% | 1,958,034 |
| Apr 3, 2026 | 800.00 | 883.00 | 791.03 | 864.56 | 864.56 | 5.91% | 3,158,626 |
| Apr 2, 2026 | 755.00 | 820.00 | 755.00 | 816.30 | 816.30 | 1.83% | 903,528 |
| Apr 1, 2026 | 779.99 | 815.00 | 770.15 | 801.66 | 801.66 | 6.38% | 937,934 |
| Mar 31, 2026 | 742.00 | 772.96 | 742.00 | 753.57 | 753.57 | 1.64% | 480,038 |
| Mar 30, 2026 | 788.00 | 793.00 | 726.00 | 741.44 | 741.44 | -6.50% | 930,472 |
| Mar 27, 2026 | 793.20 | 811.99 | 778.00 | 793.02 | 793.02 | -0.65% | 621,836 |
| Mar 26, 2026 | 811.97 | 819.49 | 793.00 | 798.18 | 798.18 | -2.01% | 450,747 |
| Mar 25, 2026 | 814.45 | 822.00 | 808.00 | 814.55 | 814.55 | 0.75% | 633,827 |
| Mar 24, 2026 | 824.94 | 828.99 | 805.10 | 808.45 | 808.45 | -0.50% | 282,147 |
| Mar 19, 2026 | 804.00 | 819.00 | 790.48 | 812.54 | 812.54 | -1.24% | 487,035 |
| Mar 18, 2026 | 796.50 | 833.00 | 790.01 | 822.76 | 822.76 | 3.46% | 805,562 |
| Mar 17, 2026 | 808.00 | 820.00 | 790.00 | 795.23 | 795.23 | -1.20% | 382,060 |
| Mar 16, 2026 | 828.98 | 838.00 | 802.00 | 804.90 | 804.90 | -2.12% | 714,869 |
| Mar 13, 2026 | 800.00 | 830.00 | 793.00 | 822.37 | 822.37 | 2.49% | 671,243 |
| Mar 12, 2026 | 791.00 | 810.00 | 780.11 | 802.39 | 802.39 | 0.68% | 424,656 |
| Mar 11, 2026 | 805.10 | 829.00 | 791.00 | 796.99 | 796.99 | -2.03% | 794,001 |
| Mar 10, 2026 | 819.90 | 845.00 | 808.80 | 813.49 | 813.49 | 4.07% | 1,032,883 |
| Mar 9, 2026 | 724.00 | 797.00 | 724.00 | 781.64 | 781.64 | -0.90% | 1,285,250 |
| 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 |