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

ATRL · REFINERY

ATRL share price history Attock Refinery Limited

Attock Refinery Limited (ATRL) has 2,519 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 963.89. 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 336.40
Last session
13 Nov 2026close Rs 963.89
Sessions on file
2,519123 months
Highest close
Rs 1,243.8119 Oct 2026
Lowest close
Rs 59.3226 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

ATRL month-end close

-44198421,2652026-112016-092021-10ATRL 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 2026963.891,003.36949.124,540,2599
Oct 20261,088.781,243.811,088.787,508,41822
Sep 20261,185.041,190.451,072.7715,877,57622
Aug 20261,197.491,197.49968.0318,577,71419
Jul 2026968.10971.56873.6319,219,93423
Jun 2026850.67917.52850.679,263,43020
May 2026888.18904.89874.058,922,32217
Apr 2026917.22972.78801.6633,687,75722
Mar 2026753.57822.76679.7315,379,64620
Feb 2026755.26880.23730.9919,002,43719
Jan 2026863.56886.76690.9646,048,58922
Dec 2025683.43692.56640.8114,180,85522
Nov 2025647.93709.85630.2929,286,71220
Oct 2025612.11737.11599.8433,619,04623
Sep 2025695.09708.44655.2426,874,08422
Aug 2025652.36682.35652.3618,351,91520
Jul 2025655.42707.24653.6723,223,45123
Jun 2025679.42699.55613.0619,032,22819
May 2025690.23690.23451.0524,515,77720
Apr 2025519.23647.83519.2312,533,18920
Mar 2025647.31686.88611.7814,154,68419
Feb 2025613.66641.07568.6410,096,47919
Jan 2025608.65694.40581.7226,006,86223
Dec 2024711.32741.00511.5643,430,04421
Nov 2024508.65511.30442.9758,409,96021
Oct 2024434.27488.34298.7485,547,99823
Sep 2024321.74349.53319.3310,473,01720
Aug 2024348.44370.61340.3720,856,35321
Jul 2024338.93377.32338.9320,942,75621
Jun 2024351.59377.96346.198,613,33817
May 2024379.68395.82377.0216,251,14321
Apr 2024392.46418.88388.2434,639,48918
Mar 2024384.78384.78337.5938,835,56221
Feb 2024341.47341.47292.6124,923,17719
Jan 2024310.73341.23308.5520,144,88123
Dec 2023327.47362.89306.1637,200,84020
Nov 2023311.71313.80282.3142,128,34721
Oct 2023299.39299.39255.4643,769,54522
Sep 2023254.54265.69221.6728,897,37120
Aug 2023219.08262.51219.0859,738,72522
Jul 2023234.81234.81184.5044,700,18520
Jun 2023171.63175.78162.7910,480,91819
May 2023165.10171.59162.8910,634,46822
Apr 2023176.79177.28169.8912,043,44516
Mar 2023170.25172.78160.3719,115,64422
Feb 2023161.20174.99158.8521,599,10620
Jan 2023169.03172.66148.1335,775,61922
Dec 2022143.56166.36123.0418,150,72122
Nov 2022165.54177.91165.5432,945,86621
Oct 2022166.56169.78146.5451,819,05321
Sep 2022147.22160.15137.8023,234,59722
Aug 2022158.85167.96132.9961,074,32421
Jul 2022135.92168.42135.2427,063,19918
Jun 2022175.78179.41153.6933,237,46122
May 2022163.96163.96135.4636,898,71818
Apr 2022155.88162.43122.3532,531,55520
Mar 2022128.68140.08117.5515,751,57322
Feb 2022133.22158.39128.0116,471,23020
Jan 2022151.31160.52143.1229,183,02821
Dec 2021144.03147.20123.9826,312,34123
Nov 2021146.92197.93146.9231,350,29822
Oct 2021169.03188.36168.8114,771,99720
Sep 2021178.78242.18173.5932,209,36822
Aug 2021228.44239.99213.9714,744,16520
Jul 2021227.60258.81224.7116,736,47319
Jun 2021256.45279.59247.3760,756,40022
May 2021249.02249.02216.6434,096,00015
Apr 2021218.56260.96215.78100,078,50022
Mar 2021255.38277.87186.98159,840,20022
Feb 2021226.42230.00205.17119,335,30019
Jan 2021192.79192.79176.3068,217,60021
Dec 2020182.05190.19144.02143,833,50022
Nov 2020143.98149.59125.6544,979,50021
Oct 2020138.88156.21127.8139,104,00021
Sep 2020139.48178.12139.4847,900,50022
Aug 2020163.04176.72132.94101,745,00020
Jul 2020134.10134.1091.4767,757,50022
Jun 202089.3296.5487.5715,641,00022
May 202091.1595.2685.8516,662,60016
Apr 202084.0084.0067.4614,642,80022
Mar 202066.41104.1359.3222,046,00021
Feb 202089.64112.0289.6416,527,30019
Jan 2020116.87121.66113.4627,996,10023
Dec 2019111.69137.01109.6147,955,00021
Nov 2019113.49113.4988.0946,760,00021
Oct 201990.0490.0478.9243,928,00023
Sep 201978.0481.8065.5919,616,00019
Aug 201968.9377.6962.2910,876,50018
Jul 201964.1384.3161.088,401,50023
Jun 201977.2789.8974.1713,759,80016
May 201989.44101.1274.5616,839,90021
Apr 2019102.08113.1096.9726,650,10022
Mar 2019106.98121.98105.9115,628,30021
Feb 2019117.75139.96114.2526,186,00019
Jan 2019142.19146.29123.8532,598,40023
Dec 2018147.52184.91147.5213,721,70020
Nov 2018194.64225.40187.1331,934,70021
Oct 2018192.99195.70122.3826,316,60023
Sep 2018151.37209.48151.376,016,20018
Aug 2018215.54235.52205.3715,202,70019
Jul 2018230.07232.04196.0520,324,70021
Jun 2018215.31244.54206.8114,108,70018
May 2018224.98248.94190.0013,793,20022
Apr 2018253.63275.70249.7012,416,80021
Mar 2018249.79261.28249.717,824,10021
Feb 2018247.53266.66246.6812,642,20019
Jan 2018259.18267.31237.2528,531,60023
Dec 2017234.12295.93213.5126,978,00019
Nov 2017287.92357.57287.9228,563,80022
Oct 2017333.04408.04328.8829,423,60022
Sep 2017413.21425.83353.3340,264,30019
Aug 2017361.37401.05329.0117,541,80022
Jul 2017379.65379.65332.9918,715,20021
Jun 2017382.58450.19370.4311,524,00018
May 2017448.52466.63411.7623,181,90022
Apr 2017419.82477.70415.2324,264,10020
Mar 2017448.81485.60447.1118,925,00022
Feb 2017439.47475.53437.6918,252,70020
Jan 2017471.23508.16428.2242,675,30022
Dec 2016425.30425.30368.6229,474,60021
Nov 2016371.17382.60348.4938,507,20022
Oct 2016331.90346.59325.0018,193,90019
Sep 2016325.88345.30324.918,269,90012

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 2026963.89+1.04%293,021
12 Nov 2026954.01-0.54%173,092
11 Nov 2026959.23+1.07%581,333
10 Nov 2026949.12-3.36%725,883
6 Nov 2026982.16-0.40%508,255
5 Nov 2026986.12-1.72%349,536
4 Nov 20261,003.36+2.45%321,021
3 Nov 2026979.35-0.06%486,378
2 Nov 2026979.95-10.00%1,101,740
30 Oct 20261,088.78-2.83%347,194
29 Oct 20261,120.44+2.15%374,288
28 Oct 20261,096.84-1.31%202,241
27 Oct 20261,111.38-0.06%226,252
26 Oct 20261,112.07+1.95%259,128
23 Oct 20261,090.75+0.11%343,180
22 Oct 20261,089.60-4.22%588,256
21 Oct 20261,137.56-4.47%586,955
20 Oct 20261,190.74-4.27%490,177
19 Oct 20261,243.81+2.03%562,696
16 Oct 20261,219.10+0.80%315,686
15 Oct 20261,209.38+0.45%271,027
14 Oct 20261,203.92+1.93%250,245
13 Oct 20261,181.18-0.44%83,842
12 Oct 20261,186.43-1.55%112,132
9 Oct 20261,205.07+0.32%322,551
8 Oct 20261,201.22-1.43%416,600
7 Oct 20261,218.69+1.23%544,401
6 Oct 20261,203.92+2.59%380,288
5 Oct 20261,173.49-1.34%225,908
2 Oct 20261,189.43+0.16%261,399
1 Oct 20261,187.48+0.21%343,972
30 Sep 20261,185.04+0.28%589,454
29 Sep 20261,181.71+0.39%513,916
28 Sep 20261,177.12+2.77%633,939
25 Sep 20261,145.35+1.27%458,041
24 Sep 20261,131.02-3.64%1,375,970
23 Sep 20261,173.72+4.52%1,167,874
22 Sep 20261,122.99-0.68%242,647
21 Sep 20261,130.66+3.24%503,760
18 Sep 20261,095.15-0.41%239,007
17 Sep 20261,099.69-0.28%306,813
16 Sep 20261,102.82-1.15%299,908
15 Sep 20261,115.69-0.21%528,533
14 Sep 20261,118.00+2.10%1,436,591
11 Sep 20261,095.05+1.37%1,193,168
10 Sep 20261,080.23-1.26%362,226
9 Sep 20261,094.02+0.38%470,184
8 Sep 20261,089.93+1.60%659,293
7 Sep 20261,072.77-3.05%455,938
4 Sep 20261,106.52-3.44%1,270,924
3 Sep 20261,145.97-1.85%501,710
2 Sep 20261,167.52-1.93%1,376,078
1 Sep 20261,190.45-0.59%1,291,602
31 Aug 20261,197.49+8.46%2,137,514
28 Aug 20261,104.08+1.23%1,472,512
27 Aug 20261,090.65-0.52%715,157
25 Aug 20261,096.40-0.80%945,021
24 Aug 20261,105.21-1.10%859,756
21 Aug 20261,117.47+5.09%1,156,776
20 Aug 20261,063.37-0.06%807,132

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

ATRL daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 2,519 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 ATRL

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 .