Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
64,167.54 +483.30 (+0.76%) CMC Crypto 200
1,327.40 +50.42 (+3.95%)
Attock Petroleum Limited (APL.KA)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 06 Feb 2024 | 409.00 | 409.00 | 385.21 | 397.85 | 387.44 | 75,755 |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 408.00 | 411.99 | 405.01 | 409.73 | 399.01 | 29,647 |
| 01 Feb 2024 | 404.50 | 406.50 | 395.00 | 405.45 | 394.84 | 31,458 |
| 31 Jan 2024 | 409.00 | 411.00 | 400.00 | 401.04 | 390.55 | 18,112 |
| 30 Jan 2024 | 410.12 | 415.01 | 399.00 | 407.19 | 396.53 | 45,755 |
| 29 Jan 2024 | 420.00 | 420.01 | 412.00 | 416.12 | 405.23 | 25,953 |
| 26 Jan 2024 | 428.00 | 428.00 | 413.00 | 421.34 | 410.31 | 74,696 |
| 25 Jan 2024 | 425.00 | 440.00 | 418.00 | 423.29 | 412.21 | 206,943 |
| 24 Jan 2024 | 381.50 | 412.88 | 381.20 | 412.88 | 402.08 | 231,600 |
| 23 Jan 2024 | 383.80 | 389.00 | 381.01 | 384.07 | 374.02 | 35,685 |
| 22 Jan 2024 | 383.00 | 390.50 | 383.00 | 388.52 | 378.35 | 27,752 |
| 19 Jan 2024 | 384.50 | 385.81 | 382.00 | 383.63 | 373.59 | 11,246 |
| 18 Jan 2024 | 384.49 | 384.49 | 376.15 | 382.42 | 372.41 | 63,526 |
| 17 Jan 2024 | 377.13 | 385.00 | 377.00 | 381.99 | 371.99 | 184,484 |
| 16 Jan 2024 | 379.40 | 379.40 | 369.00 | 374.03 | 364.24 | 26,896 |
| 12 Jan 2024 | 382.00 | 382.00 | 378.00 | 379.80 | 369.86 | 16,355 |
| 11 Jan 2024 | 376.20 | 380.00 | 376.20 | 379.96 | 370.02 | 6,945 |
| 10 Jan 2024 | 377.01 | 381.00 | 377.00 | 377.91 | 368.02 | 7,840 |
| 09 Jan 2024 | 379.91 | 382.89 | 377.20 | 378.00 | 368.11 | 3,843 |
| 08 Jan 2024 | 384.45 | 384.48 | 378.80 | 379.91 | 369.97 | 17,374 |
| 05 Jan 2024 | 384.02 | 389.99 | 383.00 | 384.41 | 374.35 | 41,197 |
| 04 Jan 2024 | 382.10 | 390.00 | 380.02 | 387.95 | 377.80 | 20,487 |
| 03 Jan 2024 | 388.01 | 392.99 | 384.00 | 387.13 | 377.00 | 42,565 |
| 02 Jan 2024 | 398.91 | 404.74 | 387.77 | 389.08 | 378.90 | 75,834 |
| 29 Dec 2023 | 371.52 | 388.95 | 371.52 | 378.51 | 368.60 | 42,746 |
| 28 Dec 2023 | 359.77 | 380.84 | 354.32 | 380.03 | 370.08 | 122,225 |
| 27 Dec 2023 | 342.00 | 359.99 | 341.01 | 354.27 | 345.00 | 51,507 |
| 26 Dec 2023 | 365.01 | 372.00 | 342.44 | 343.26 | 334.28 | 103,617 |
| 22 Dec 2023 | 376.98 | 379.80 | 368.00 | 370.20 | 360.51 | 64,765 |
| 21 Dec 2023 | 378.99 | 379.00 | 371.05 | 374.29 | 364.50 | 46,833 |
| 20 Dec 2023 | 383.75 | 385.00 | 371.10 | 377.33 | 367.46 | 32,812 |
| 19 Dec 2023 | 398.00 | 403.05 | 375.00 | 381.63 | 371.64 | 174,261 |
| 18 Dec 2023 | 420.00 | 420.00 | 397.00 | 398.55 | 388.12 | 53,010 |
| 15 Dec 2023 | 397.00 | 410.00 | 394.20 | 403.54 | 392.98 | 163,666 |
| 14 Dec 2023 | 401.01 | 404.80 | 395.50 | 396.64 | 386.26 | 81,352 |
| 13 Dec 2023 | 404.00 | 412.20 | 389.00 | 401.33 | 390.83 | 282,973 |
| 12 Dec 2023 | 400.00 | 407.00 | 391.00 | 398.54 | 388.11 | 434,313 |
| *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.