Attock Petroleum Limited (APL.KA)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 388.89 | 390.00 | 383.83 | 386.24 | 386.24 | 21,232 |
| 27 June 2024 | 388.97 | 389.95 | 384.07 | 384.26 | 384.26 | 15,844 |
| 26 June 2024 | 390.95 | 392.00 | 385.00 | 385.02 | 385.02 | 22,333 |
| 25 June 2024 | 389.98 | 394.99 | 387.01 | 387.45 | 387.45 | 11,687 |
| 24 June 2024 | 389.00 | 389.00 | 385.00 | 386.10 | 386.10 | 119,677 |
| 21 June 2024 | 402.00 | 404.89 | 388.52 | 389.82 | 389.82 | 69,942 |
| 20 June 2024 | 405.00 | 405.05 | 400.00 | 402.02 | 402.02 | 126,086 |
| 18 June 2024 | - | - | - | - | - | - |
| 17 June 2024 | - | - | - | - | - | - |
| 14 June 2024 | 400.11 | 410.00 | 397.00 | 401.46 | 401.46 | 43,076 |
| 13 June 2024 | 397.00 | 410.00 | 394.04 | 403.92 | 403.92 | 160,181 |
| 12 June 2024 | 393.90 | 395.90 | 390.01 | 395.90 | 395.90 | 1,713 |
| 11 June 2024 | 394.00 | 394.40 | 387.00 | 391.01 | 391.01 | 43,972 |
| 10 June 2024 | 398.00 | 398.00 | 385.00 | 391.37 | 391.37 | 17,311 |
| 07 June 2024 | 400.00 | 400.00 | 389.00 | 397.22 | 397.22 | 60,793 |
| 06 June 2024 | 402.00 | 402.93 | 395.12 | 399.70 | 399.70 | 10,588 |
| 05 June 2024 | 399.00 | 400.89 | 398.95 | 398.95 | 398.95 | 6,289 |
| 04 June 2024 | 399.00 | 399.00 | 395.01 | 399.00 | 399.00 | 53,333 |
| 03 June 2024 | 401.99 | 402.00 | 397.00 | 399.00 | 399.00 | 12,043 |
| 31 May 2024 | 399.00 | 400.00 | 397.11 | 398.78 | 398.78 | 27,544 |
| 30 May 2024 | 396.55 | 401.00 | 396.55 | 399.00 | 399.00 | 17,696 |
| 29 May 2024 | 395.02 | 402.00 | 395.02 | 399.28 | 399.28 | 60,897 |
| 28 May 2024 | 398.48 | 398.48 | 398.48 | 398.48 | 398.48 | - |
| 24 May 2024 | 391.45 | 401.50 | 391.45 | 400.32 | 400.32 | 47,239 |
| 23 May 2024 | 391.80 | 395.95 | 388.00 | 394.75 | 394.75 | 14,399 |
| 22 May 2024 | 395.00 | 395.00 | 386.00 | 391.13 | 391.13 | 20,130 |
| 21 May 2024 | 394.50 | 396.80 | 391.00 | 394.97 | 394.97 | 32,285 |
| 20 May 2024 | 390.00 | 395.95 | 388.00 | 392.40 | 392.40 | 28,816 |
| 17 May 2024 | 385.61 | 393.50 | 385.61 | 390.76 | 390.76 | 7,901 |
| 16 May 2024 | 386.99 | 392.00 | 383.99 | 388.14 | 388.14 | 20,211 |
| 15 May 2024 | 389.00 | 389.00 | 382.00 | 382.91 | 382.91 | 21,263 |
| 14 May 2024 | 389.90 | 392.00 | 384.35 | 389.61 | 389.61 | 25,188 |
| 13 May 2024 | 380.01 | 397.96 | 380.01 | 385.78 | 385.78 | 75,025 |
| 10 May 2024 | 379.00 | 385.90 | 379.00 | 380.69 | 380.69 | 16,252 |
| 09 May 2024 | 385.00 | 385.00 | 380.00 | 380.51 | 380.51 | 17,879 |
| 08 May 2024 | 384.98 | 384.98 | 379.05 | 382.35 | 382.35 | 13,448 |
| 07 May 2024 | 386.92 | 390.84 | 380.00 | 382.40 | 382.40 | 23,844 |
| 06 May 2024 | 384.99 | 390.00 | 381.79 | 386.53 | 386.53 | 35,934 |
| 03 May 2024 | 384.99 | 385.98 | 378.00 | 380.71 | 380.71 | 16,078 |
| 02 May 2024 | 386.98 | 387.98 | 378.00 | 379.83 | 379.83 | 24,856 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 383.00 | 389.98 | 381.00 | 381.81 | 381.81 | 21,457 |
| 29 Apr 2024 | 390.00 | 390.00 | 385.00 | 385.49 | 385.49 | 18,242 |
| 26 Apr 2024 | 395.00 | 395.00 | 385.00 | 388.83 | 388.83 | 37,519 |
| 25 Apr 2024 | 401.02 | 403.00 | 391.90 | 392.13 | 392.13 | 30,246 |
| 24 Apr 2024 | 399.00 | 404.40 | 399.00 | 401.56 | 401.56 | 16,876 |
| 23 Apr 2024 | 400.00 | 405.00 | 396.01 | 403.15 | 403.15 | 27,709 |
| 22 Apr 2024 | 399.95 | 403.00 | 391.01 | 398.55 | 398.55 | 55,309 |
| 19 Apr 2024 | 392.25 | 400.00 | 388.07 | 397.84 | 397.84 | 30,306 |
| 18 Apr 2024 | 392.03 | 398.75 | 390.26 | 392.22 | 392.22 | 18,289 |
| 17 Apr 2024 | 395.51 | 398.00 | 395.00 | 395.01 | 395.01 | 19,428 |
| 16 Apr 2024 | 399.50 | 401.99 | 395.01 | 399.41 | 399.41 | 10,732 |
| 15 Apr 2024 | 398.00 | 399.00 | 393.00 | 397.85 | 397.85 | 18,024 |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 395.00 | 400.90 | 392.10 | 399.71 | 399.71 | 27,571 |
| 08 Apr 2024 | 387.00 | 393.90 | 387.00 | 393.46 | 393.46 | 13,312 |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 380.11 | 395.00 | 379.11 | 386.62 | 386.62 | 17,241 |
| 03 Apr 2024 | 379.80 | 384.99 | 375.60 | 381.83 | 381.83 | 50,978 |
| 02 Apr 2024 | 376.90 | 379.90 | 372.02 | 376.60 | 376.60 | 26,286 |
| 01 Apr 2024 | 376.20 | 382.00 | 373.00 | 374.48 | 374.48 | 29,560 |
| 28 Mar 2024 | 384.45 | 386.60 | 380.00 | 381.88 | 381.88 | 10,666 |
| 27 Mar 2024 | 384.00 | 384.00 | 375.00 | 375.85 | 375.85 | 23,023 |
| 26 Mar 2024 | 384.80 | 384.80 | 376.80 | 378.71 | 378.71 | 10,642 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 381.01 | 393.00 | 381.01 | 385.79 | 385.79 | 11,609 |
| 21 Mar 2024 | 399.65 | 399.65 | 386.13 | 388.28 | 388.28 | 25,288 |
| 20 Mar 2024 | 399.90 | 399.99 | 392.10 | 395.29 | 395.29 | 366,881 |
| 19 Mar 2024 | 394.80 | 402.47 | 386.68 | 398.00 | 398.00 | 168,710 |
| 18 Mar 2024 | 394.89 | 394.89 | 387.00 | 388.93 | 388.93 | 93,602 |
| 15 Mar 2024 | 397.95 | 397.95 | 388.00 | 390.56 | 390.56 | 8,548 |
| 14 Mar 2024 | 399.99 | 399.99 | 388.00 | 394.89 | 394.89 | 49,730 |
| 13 Mar 2024 | 401.00 | 401.00 | 394.51 | 395.16 | 395.16 | 63,579 |
| 12 Mar 2024 | 403.01 | 406.00 | 400.01 | 401.91 | 401.91 | 12,776 |
| 11 Mar 2024 | 401.75 | 405.50 | 400.50 | 402.32 | 402.32 | 7,207 |
| 08 Mar 2024 | 406.55 | 409.00 | 398.99 | 401.69 | 401.69 | 15,653 |
| 07 Mar 2024 | 405.80 | 413.40 | 403.69 | 408.08 | 408.08 | 14,256 |
| 06 Mar 2024 | 412.00 | 415.00 | 404.99 | 406.73 | 406.73 | 21,646 |
| 05 Mar 2024 | 424.90 | 424.90 | 406.11 | 410.28 | 410.28 | 21,215 |
| 04 Mar 2024 | 399.89 | 416.25 | 395.00 | 415.22 | 415.22 | 100,239 |
| 01 Mar 2024 | 390.05 | 395.50 | 385.00 | 393.75 | 393.75 | 21,226 |
| 29 Feb 2024 | 394.79 | 395.90 | 390.05 | 391.08 | 391.08 | 16,269 |
| 28 Feb 2024 | 391.23 | 394.98 | 389.00 | 390.00 | 390.00 | 8,701 |
| 27 Feb 2024 | 398.00 | 399.90 | 385.01 | 391.22 | 391.22 | 32,083 |
| 26 Feb 2024 | 371.00 | 398.00 | 371.00 | 395.33 | 395.33 | 144,987 |
| 23 Feb 2024 | 372.95 | 385.00 | 366.28 | 379.19 | 379.19 | 32,185 |
| 22 Feb 2024 | 369.99 | 375.00 | 365.00 | 367.78 | 367.78 | 18,926 |
| 21 Feb 2024 | 371.00 | 375.00 | 365.00 | 371.44 | 371.44 | 32,516 |
| 20 Feb 2024 | 363.00 | 372.00 | 360.00 | 365.27 | 365.27 | 16,689 |
| 16 Feb 2024 | 374.94 | 374.94 | 358.55 | 361.32 | 361.32 | 39,951 |
| 15 Feb 2024 | 372.51 | 378.45 | 368.00 | 368.76 | 368.76 | 16,159 |
| 15 Feb 2024 | 10 Dividend | |||||
| 14 Feb 2024 | 363.50 | 386.86 | 363.50 | 382.13 | 372.13 | 281,470 |
| 13 Feb 2024 | 361.00 | 365.85 | 354.00 | 359.87 | 350.45 | 380,329 |
| 12 Feb 2024 | 392.00 | 392.00 | 362.00 | 363.61 | 354.09 | 483,317 |
| 09 Feb 2024 | 400.00 | 400.00 | 388.03 | 389.48 | 379.29 | 31,651 |
| 08 Feb 2024 | 399.97 | 399.97 | 399.97 | 399.97 | 389.50 | - |
| 07 Feb 2024 | 395.51 | 402.00 | 393.00 | 399.97 | 389.50 | 122,050 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.