SUPER
WAITLIST
  1. Home
  2. Stocks
  3. APL
  4. History

APL · OIL & GAS MARKETING COMPANIES

APL share price history Attock Petroleum Limited

Attock Petroleum Limited (APL) has 2,516 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 570.84. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file
15 Sep 2016close Rs 528.00
Last session
13 Nov 2026close Rs 570.84
Sessions on file
2,516123 months
Highest close
Rs 749.3926 Jan 2017
Lowest close
Rs 211.8726 Mar 2020

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

APL month-end close

2093795497192026-112016-092021-10APL month-end close
Sep 2016 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

MonthLast close (Rs)Highest close (Rs)Lowest close (Rs)Shares tradedSessions
Nov 2026570.84570.84547.97412,6469
Oct 2026549.94578.24522.421,075,42522
Sep 2026576.05589.49570.94688,58122
Aug 2026584.30591.09538.561,617,07319
Jul 2026533.66558.96530.841,056,50023
Jun 2026538.24546.98523.391,655,59620
May 2026555.20601.33552.091,021,89917
Apr 2026587.49587.49504.202,162,99622
Mar 2026514.93555.38514.93966,32920
Feb 2026607.10617.87572.361,789,07819
Jan 2026606.30635.04540.724,153,92422
Dec 2025545.56561.43539.581,277,66322
Nov 2025548.93548.93529.421,428,61120
Oct 2025539.87563.00507.6711,371,94623
Sep 2025517.68524.63515.28915,10222
Aug 2025517.85542.65513.65802,51820
Jul 2025517.79534.83479.07941,64123
Jun 2025479.62479.62438.23533,63619
May 2025488.32488.32385.561,007,60220
Apr 2025419.84455.79419.841,121,73520
Mar 2025453.83465.14443.16926,06219
Feb 2025462.36479.81455.10552,46619
Jan 2025479.92555.15468.40838,49823
Dec 2024554.44559.47502.341,543,39021
Nov 2024496.30496.30436.981,704,60621
Oct 2024439.04463.41404.102,036,60723
Sep 2024402.00424.84397.02943,07020
Aug 2024444.88459.42414.18880,41921
Jul 2024416.90433.89390.04937,03621
Jun 2024386.24403.92384.26796,10017
May 2024398.78400.32379.83622,17821
Apr 2024381.81403.15374.48469,08518
Mar 2024379.05415.22375.851,088,95921
Feb 2024391.08409.73359.871,832,80919
Jan 2024401.04423.29374.031,261,44123
Dec 2023378.51403.54343.262,719,00420
Nov 2023363.66379.03327.541,445,94521
Oct 2023322.24322.24292.011,676,70222
Sep 2023291.42303.18284.711,186,34920
Aug 2023283.28324.96283.282,424,26522
Jul 2023315.17315.17302.101,945,75920
Jun 2023300.25303.84293.51436,73019
May 2023294.15304.07293.79766,72322
Apr 2023300.70300.70293.00650,76816
Mar 2023293.62307.85291.701,579,42722
Feb 2023297.69317.86297.691,485,16520
Jan 2023309.92309.92289.961,218,74422
Dec 2022289.71317.76287.481,473,28022
Nov 2022315.29322.96292.182,101,24021
Oct 2022281.98288.74277.261,309,72821
Sep 2022278.89390.93276.032,890,42422
Aug 2022391.14391.14340.705,556,87321
Jul 2022344.32345.92318.772,596,20018
Jun 2022321.31330.61300.181,938,60022
May 2022304.88317.01302.84811,50018
Apr 2022314.43331.72293.351,229,70020
Mar 2022301.66318.00293.82449,80022
Feb 2022316.00358.95316.001,512,70020
Jan 2022329.93329.93319.00209,80021
Dec 2021314.00319.85296.50333,80022
Nov 2021302.74330.24302.74311,30022
Oct 2021329.59329.77295.00488,10020
Sep 2021290.00342.06288.85314,40022
Aug 2021328.00338.75325.94535,20020
Jul 2021322.30334.32322.11258,00019
Jun 2021321.03342.44318.44684,20022
May 2021337.46337.46320.82317,70015
Apr 2021326.15340.43321.63487,10022
Mar 2021327.02343.80315.08770,80022
Feb 2021337.58352.15337.58875,00019
Jan 2021348.33385.00331.713,203,40021
Dec 2020334.63339.90322.432,673,70022
Nov 2020322.16329.16307.70528,10021
Oct 2020325.49358.97323.70970,70021
Sep 2020341.48365.95341.481,841,20022
Aug 2020361.56361.56336.201,290,10020
Jul 2020339.78339.78299.44959,10022
Jun 2020305.20309.19268.181,157,60022
May 2020270.07275.57264.84823,10016
Apr 2020255.96278.10234.50915,30022
Mar 2020236.01346.77211.87967,80021
Feb 2020328.74349.27319.59579,80019
Jan 2020333.52394.43333.521,524,10023
Dec 2019369.80381.07363.941,659,70021
Nov 2019362.95362.95300.054,950,60021
Oct 2019302.06316.00288.01402,70023
Sep 2019308.00317.01265.44448,30019
Aug 2019258.99280.12232.95404,50018
Jul 2019269.12301.53256.62320,00023
Jun 2019288.51324.29283.54182,40016
May 2019305.57357.37264.91703,30021
Apr 2019359.51402.12357.85289,60022
Mar 2019398.50422.00386.00125,60021
Feb 2019417.07451.06417.07295,70019
Jan 2019454.08455.89416.63747,40023
Dec 2018431.48457.85403.08615,50020
Nov 2018479.89510.27474.28476,15021
Oct 2018474.43486.48413.75602,50023
Sep 2018443.85625.16443.85446,85018
Aug 2018619.92628.51549.78857,25019
Jul 2018554.83578.11549.83341,70021
Jun 2018589.99615.01585.67240,75018
May 2018599.58621.82592.61395,90022
Apr 2018630.00639.36579.44218,30021
Mar 2018574.55581.69565.99227,65021
Feb 2018564.55587.51550.19215,00019
Jan 2018585.90591.98524.68221,00023
Dec 2017523.08581.00490.02220,75019
Nov 2017580.00618.00577.12239,55022
Oct 2017610.00618.50580.00339,10021
Sep 2017625.73644.75609.07335,70019
Aug 2017635.00703.86621.96331,50021
Jul 2017691.91691.91600.25368,70021
Jun 2017626.43692.70626.43632,20018
May 2017677.15695.66642.331,077,45022
Apr 2017654.65666.77614.63940,10020
Mar 2017634.79655.82627.39674,75022
Feb 2017624.88673.39620.551,269,75020
Jan 2017666.27749.39666.273,987,10022
Dec 2016684.62709.45645.371,124,20021
Nov 2016634.88657.15601.551,770,20022
Oct 2016579.43605.71523.001,245,40019
Sep 2016520.00546.74508.01305,20012

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

DateClose (Rs)Change on the session beforeShares traded
13 Nov 2026570.84+0.95%16,265
12 Nov 2026565.46-0.79%78,346
11 Nov 2026569.96+0.65%37,166
10 Nov 2026566.27+1.11%46,223
6 Nov 2026560.08-1.55%22,412
5 Nov 2026568.88+3.17%63,549
4 Nov 2026551.39+0.62%97,608
3 Nov 2026547.97-0.03%13,024
2 Nov 2026548.13-0.33%38,053
30 Oct 2026549.94+1.35%78,480
29 Oct 2026542.64+0.99%66,528
28 Oct 2026537.33+1.48%33,132
27 Oct 2026529.51+0.93%31,331
26 Oct 2026524.65+0.02%205,058
23 Oct 2026524.57-1.03%26,807
22 Oct 2026530.01-0.62%16,981
21 Oct 2026533.31+0.04%6,484
20 Oct 2026533.12-0.66%47,166
19 Oct 2026536.64+0.34%25,092
16 Oct 2026534.84+1.05%13,537
15 Oct 2026529.30+1.32%24,221
14 Oct 2026522.42-0.52%20,984
13 Oct 2026525.14-0.04%11,489
12 Oct 2026525.33-7.97%35,329
9 Oct 2026570.81-1.28%113,823
8 Oct 2026578.24+0.46%159,950
7 Oct 2026575.59+0.90%28,495
6 Oct 2026570.46+0.34%39,752
5 Oct 2026568.52-0.49%37,746
2 Oct 2026571.30-0.77%41,400
1 Oct 2026575.74-0.05%11,640
30 Sep 2026576.050.00%14,070
29 Sep 2026576.05-0.41%27,594
28 Sep 2026578.43-0.27%40,315
25 Sep 2026580.00+0.10%10,336
24 Sep 2026579.40-0.76%23,776
23 Sep 2026583.86+1.16%18,993
22 Sep 2026577.14-0.12%20,274
21 Sep 2026577.85+0.59%11,125
18 Sep 2026574.47+0.62%22,628
17 Sep 2026570.94-0.66%37,375
16 Sep 2026574.75-0.40%73,838
15 Sep 2026577.07-0.03%50,197
14 Sep 2026577.25+0.15%37,213
11 Sep 2026576.38+0.81%28,635
10 Sep 2026571.74-0.25%55,634
9 Sep 2026573.17-0.35%15,236
8 Sep 2026575.20-0.57%24,076
7 Sep 2026578.52-1.11%22,677
4 Sep 2026584.99+0.10%48,093
3 Sep 2026584.39+0.40%14,956
2 Sep 2026582.07-1.26%35,379
1 Sep 2026589.49+0.89%56,161
31 Aug 2026584.30-1.15%106,503
28 Aug 2026591.09+0.32%231,216
27 Aug 2026589.19+4.50%642,914
25 Aug 2026563.84+0.23%39,812
24 Aug 2026562.57+0.29%109,442
21 Aug 2026560.95-0.69%12,796
20 Aug 2026564.85+1.40%33,947

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

APL daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 2,516 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.

More on APL

Data from PSX via SuperX, delayed and provided for information only — not investment advice. Figures may contain errors; verify with your broker before acting. As of .