Attock Cement Pakistan Limited (ACPL.KA)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 98.49 | 99.48 | 97.00 | 97.14 | 97.14 | 22,880 |
| 27 Jun 2024 | 99.55 | 99.55 | 97.00 | 97.27 | 97.27 | 11,889 |
| 26 Jun 2024 | 98.99 | 99.59 | 97.60 | 97.77 | 97.77 | 88,280 |
| 25 Jun 2024 | 98.00 | 98.92 | 97.01 | 98.46 | 98.46 | 91,987 |
| 24 Jun 2024 | 97.00 | 99.80 | 97.00 | 97.51 | 97.51 | 82,901 |
| 21 Jun 2024 | 100.50 | 101.97 | 99.22 | 99.98 | 99.98 | 135,835 |
| 20 Jun 2024 | 102.87 | 102.87 | 100.00 | 100.74 | 100.74 | 170,864 |
| 18 Jun 2024 | - | - | - | - | - | - |
| 17 Jun 2024 | - | - | - | - | - | - |
| 14 Jun 2024 | 104.00 | 104.95 | 100.25 | 101.02 | 101.02 | 99,283 |
| 13 Jun 2024 | 100.90 | 104.00 | 98.35 | 103.30 | 103.30 | 212,723 |
| 12 Jun 2024 | 99.37 | 100.50 | 98.01 | 100.01 | 100.01 | 57,573 |
| 11 Jun 2024 | 101.25 | 102.00 | 99.00 | 99.37 | 99.37 | 42,433 |
| 10 Jun 2024 | 101.50 | 101.50 | 100.00 | 100.09 | 100.09 | 28,332 |
| 07 Jun 2024 | 98.61 | 101.50 | 98.10 | 100.48 | 100.48 | 37,140 |
| 06 Jun 2024 | 98.00 | 101.33 | 98.00 | 101.00 | 101.00 | 18,106 |
| 05 Jun 2024 | 100.51 | 100.98 | 99.50 | 100.00 | 100.00 | 13,473 |
| 04 Jun 2024 | 100.11 | 101.70 | 99.99 | 100.23 | 100.23 | 35,183 |
| 03 Jun 2024 | 102.00 | 102.99 | 100.60 | 100.88 | 100.88 | 44,856 |
| 31 May 2024 | 98.65 | 103.00 | 98.65 | 101.95 | 101.95 | 73,298 |
| 30 May 2024 | 96.00 | 103.00 | 96.00 | 101.98 | 101.98 | 86,573 |
| 29 May 2024 | 101.00 | 104.89 | 96.00 | 99.36 | 99.36 | 73,891 |
| 28 May 2024 | 101.47 | 101.47 | 101.47 | 101.47 | 101.47 | - |
| 24 May 2024 | 103.74 | 103.74 | 102.10 | 103.23 | 103.23 | 32,761 |
| 23 May 2024 | 101.99 | 102.89 | 100.15 | 102.07 | 102.07 | 37,268 |
| 22 May 2024 | 104.40 | 104.40 | 101.52 | 102.07 | 102.07 | 24,028 |
| 21 May 2024 | 102.50 | 105.00 | 101.50 | 103.37 | 103.37 | 198,042 |
| 20 May 2024 | 103.74 | 103.74 | 100.50 | 102.70 | 102.70 | 63,442 |
| 17 May 2024 | 103.49 | 106.79 | 102.00 | 103.33 | 103.33 | 144,024 |
| 16 May 2024 | 102.79 | 104.40 | 101.50 | 103.51 | 103.51 | 205,731 |
| 15 May 2024 | 97.50 | 103.50 | 97.00 | 102.73 | 102.73 | 406,713 |
| 14 May 2024 | 98.00 | 98.68 | 96.10 | 96.84 | 96.84 | 65,336 |
| 13 May 2024 | 96.60 | 99.00 | 95.00 | 97.43 | 97.43 | 120,777 |
| 10 May 2024 | 94.44 | 97.52 | 94.44 | 96.42 | 96.42 | 353,367 |
| 09 May 2024 | 93.00 | 94.00 | 92.85 | 93.29 | 93.29 | 31,573 |
| 08 May 2024 | 94.95 | 94.95 | 92.80 | 92.85 | 92.85 | 39,938 |
| 07 May 2024 | 94.00 | 95.30 | 92.10 | 93.92 | 93.92 | 155,571 |
| 06 May 2024 | 93.00 | 95.99 | 92.30 | 94.27 | 94.27 | 244,339 |
| 03 May 2024 | 93.69 | 94.89 | 91.20 | 92.71 | 92.71 | 149,142 |
| 02 May 2024 | 92.89 | 94.75 | 91.26 | 91.50 | 91.50 | 85,952 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 95.00 | 95.15 | 91.99 | 92.15 | 92.15 | 75,437 |
| 29 Apr 2024 | 96.94 | 97.15 | 95.41 | 96.13 | 96.13 | 69,532 |
| 26 Apr 2024 | 96.01 | 98.50 | 96.01 | 96.17 | 96.17 | 60,678 |
| 25 Apr 2024 | 104.00 | 104.80 | 97.00 | 98.18 | 98.18 | 199,660 |
| 24 Apr 2024 | 102.80 | 105.50 | 102.43 | 103.44 | 103.44 | 130,809 |
| 23 Apr 2024 | 97.61 | 104.00 | 97.60 | 102.41 | 102.41 | 234,815 |
| 22 Apr 2024 | 94.40 | 99.45 | 94.40 | 97.64 | 97.64 | 87,084 |
| 19 Apr 2024 | 95.50 | 96.79 | 94.98 | 96.26 | 96.26 | 10,284 |
| 18 Apr 2024 | 97.50 | 97.50 | 96.00 | 96.51 | 96.51 | 11,870 |
| 17 Apr 2024 | 97.50 | 97.70 | 96.00 | 96.50 | 96.50 | 47,861 |
| 16 Apr 2024 | 97.50 | 98.48 | 89.86 | 97.45 | 97.45 | 88,618 |
| 15 Apr 2024 | 96.50 | 97.25 | 96.00 | 97.15 | 97.15 | 61,870 |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 96.00 | 97.40 | 95.50 | 96.27 | 96.27 | 79,298 |
| 08 Apr 2024 | 97.50 | 97.50 | 95.00 | 95.52 | 95.52 | 48,168 |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 97.00 | 99.40 | 95.00 | 95.68 | 95.68 | 31,949 |
| 03 Apr 2024 | 93.97 | 98.95 | 93.00 | 97.67 | 97.67 | 128,882 |
| 02 Apr 2024 | 94.97 | 94.97 | 92.02 | 92.70 | 92.70 | 2,740 |
| 01 Apr 2024 | 94.99 | 94.99 | 92.00 | 94.10 | 94.10 | 23,164 |
| 28 Mar 2024 | 93.00 | 94.10 | 92.70 | 94.02 | 94.02 | 113,022 |
| 27 Mar 2024 | 93.50 | 93.99 | 93.00 | 93.34 | 93.34 | 16,990 |
| 26 Mar 2024 | 92.75 | 94.80 | 92.75 | 93.98 | 93.98 | 29,471 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 91.20 | 92.60 | 91.20 | 92.58 | 92.58 | 29,894 |
| 21 Mar 2024 | 92.00 | 92.75 | 92.00 | 92.52 | 92.52 | 139,403 |
| 20 Mar 2024 | 91.00 | 93.60 | 90.00 | 92.51 | 92.51 | 295,505 |
| 19 Mar 2024 | 86.55 | 89.50 | 86.55 | 89.01 | 89.01 | 1,023,720 |
| 18 Mar 2024 | 87.00 | 88.00 | 86.00 | 86.52 | 86.52 | 9,152 |
| 15 Mar 2024 | 85.62 | 87.90 | 85.62 | 86.80 | 86.80 | 8,782 |
| 14 Mar 2024 | 85.09 | 88.00 | 84.00 | 87.48 | 87.48 | 11,434 |
| 13 Mar 2024 | 87.60 | 89.00 | 85.00 | 85.09 | 85.09 | 71,939 |
| 12 Mar 2024 | 89.50 | 89.89 | 83.60 | 87.56 | 87.56 | 68,295 |
| 11 Mar 2024 | 89.00 | 90.50 | 89.00 | 89.83 | 89.83 | 28,147 |
| 08 Mar 2024 | 87.99 | 89.00 | 87.11 | 88.48 | 88.48 | 19,759 |
| 07 Mar 2024 | 87.00 | 88.00 | 87.00 | 87.03 | 87.03 | 260,886 |
| 06 Mar 2024 | 89.30 | 89.30 | 88.00 | 88.00 | 88.00 | 46,068 |
| 05 Mar 2024 | 89.40 | 89.40 | 88.00 | 88.05 | 88.05 | 26,016 |
| 04 Mar 2024 | 89.99 | 89.99 | 88.00 | 88.38 | 88.38 | 17,513 |
| 01 Mar 2024 | 90.48 | 90.48 | 88.00 | 88.34 | 88.34 | 33,574 |
| 29 Feb 2024 | 89.00 | 91.00 | 88.00 | 88.62 | 88.62 | 43,433 |
| 28 Feb 2024 | 87.45 | 89.49 | 87.01 | 88.21 | 88.21 | 49,607 |
| 27 Feb 2024 | 87.50 | 88.25 | 86.50 | 86.96 | 86.96 | 81,702 |
| 26 Feb 2024 | 86.49 | 87.98 | 85.96 | 87.07 | 87.07 | 24,742 |
| 23 Feb 2024 | 85.85 | 86.50 | 85.00 | 86.38 | 86.38 | 21,446 |
| 22 Feb 2024 | 85.95 | 85.95 | 84.50 | 84.99 | 84.99 | 16,011 |
| 21 Feb 2024 | 84.99 | 87.00 | 84.25 | 84.98 | 84.98 | 20,676 |
| 20 Feb 2024 | 85.48 | 85.48 | 82.28 | 83.60 | 83.60 | 18,796 |
| 16 Feb 2024 | 87.60 | 89.99 | 82.30 | 82.54 | 82.54 | 789,056 |
| 15 Feb 2024 | 92.15 | 92.15 | 88.51 | 88.97 | 88.97 | 16,777 |
| 15 Feb 2024 | 2.5 Dividend | |||||
| 14 Feb 2024 | 91.00 | 93.01 | 90.20 | 92.62 | 90.12 | 35,207 |
| 13 Feb 2024 | 88.20 | 90.50 | 88.00 | 90.12 | 87.69 | 17,364 |
| 12 Feb 2024 | 90.57 | 92.70 | 90.00 | 90.00 | 87.57 | 48,261 |
| 09 Feb 2024 | 93.47 | 93.47 | 90.10 | 92.52 | 90.02 | 158,424 |
| 08 Feb 2024 | 92.54 | 92.54 | 92.54 | 92.54 | 90.04 | - |
| 07 Feb 2024 | 92.00 | 92.97 | 92.00 | 92.54 | 90.04 | 41,339 |
| *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.