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
63,888.74 +716.71 (+1.13%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Attock Refinery Limited (ATRL.KA)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 384.00 | 396.90 | 383.00 | 391.75 | 391.75 | 1,604,495 |
| 02 May 2024 | 395.97 | 395.97 | 379.99 | 384.00 | 384.00 | 1,151,309 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 394.65 | 403.00 | 390.20 | 392.46 | 392.46 | 1,214,754 |
| 29 Apr 2024 | 406.01 | 408.53 | 395.10 | 396.82 | 396.82 | 1,417,724 |
| 26 Apr 2024 | 402.50 | 413.00 | 401.50 | 407.27 | 407.27 | 1,242,101 |
| 25 Apr 2024 | 407.00 | 417.00 | 405.00 | 405.51 | 405.51 | 2,203,105 |
| 24 Apr 2024 | 410.00 | 411.50 | 400.00 | 407.16 | 407.16 | 1,126,197 |
| 23 Apr 2024 | 411.50 | 413.00 | 407.00 | 409.94 | 409.94 | 1,482,571 |
| 22 Apr 2024 | 415.00 | 422.99 | 400.00 | 409.79 | 409.79 | 4,430,109 |
| 19 Apr 2024 | 399.99 | 422.25 | 394.00 | 418.88 | 418.88 | 6,915,581 |
| 18 Apr 2024 | 393.11 | 405.00 | 389.13 | 400.62 | 400.62 | 1,897,313 |
| 17 Apr 2024 | 395.00 | 402.45 | 390.55 | 391.97 | 391.97 | 1,550,771 |
| 16 Apr 2024 | 402.50 | 404.98 | 392.81 | 394.84 | 394.84 | 1,468,933 |
| 15 Apr 2024 | 390.01 | 403.90 | 390.01 | 399.98 | 399.98 | 1,565,552 |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 398.10 | 401.00 | 388.00 | 394.82 | 394.82 | 752,878 |
| 08 Apr 2024 | 398.98 | 403.89 | 393.98 | 398.24 | 398.24 | 1,732,942 |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 394.90 | 409.00 | 392.16 | 396.85 | 396.85 | 2,889,044 |
| 03 Apr 2024 | 387.01 | 395.00 | 387.01 | 391.71 | 391.71 | 895,657 |
| 02 Apr 2024 | 388.25 | 396.00 | 384.20 | 389.27 | 389.27 | 818,861 |
| 01 Apr 2024 | 388.90 | 398.00 | 385.95 | 388.24 | 388.24 | 1,035,396 |
| 28 Mar 2024 | 362.21 | 379.00 | 362.21 | 376.98 | 376.98 | 2,178,109 |
| 27 Mar 2024 | 362.00 | 366.77 | 361.00 | 363.02 | 363.02 | 516,521 |
| 26 Mar 2024 | 363.99 | 366.00 | 361.22 | 362.61 | 362.61 | 531,137 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 364.00 | 366.80 | 359.25 | 364.38 | 364.38 | 851,420 |
| 21 Mar 2024 | 364.91 | 370.99 | 356.01 | 361.78 | 361.78 | 1,915,337 |
| 20 Mar 2024 | 359.60 | 368.00 | 359.01 | 361.74 | 361.74 | 1,787,042 |
| 19 Mar 2024 | 355.00 | 361.50 | 354.00 | 357.64 | 357.64 | 965,458 |
| 18 Mar 2024 | 358.10 | 359.99 | 352.00 | 355.31 | 355.31 | 1,051,127 |
| 15 Mar 2024 | 363.50 | 365.78 | 354.65 | 357.35 | 357.35 | 914,146 |
| 14 Mar 2024 | 345.00 | 362.91 | 343.05 | 362.07 | 362.07 | 1,801,268 |
| 13 Mar 2024 | 350.00 | 356.50 | 331.00 | 337.59 | 337.59 | 1,141,236 |
| 12 Mar 2024 | 372.00 | 372.00 | 344.50 | 346.66 | 346.66 | 1,162,940 |
| 11 Mar 2024 | 371.95 | 379.20 | 369.50 | 370.99 | 370.99 | 2,647,668 |
| 08 Mar 2024 | 367.00 | 378.00 | 366.15 | 372.96 | 372.96 | 3,184,961 |
| 07 Mar 2024 | 370.00 | 370.00 | 361.50 | 367.08 | 367.08 | 1,486,721 |
| 06 Mar 2024 | 369.00 | 380.90 | 365.70 | 368.21 | 368.21 | 5,245,173 |
| 05 Mar 2024 | 358.00 | 377.45 | 347.50 | 372.62 | 372.62 | 4,707,225 |
| 04 Mar 2024 | 352.00 | 357.99 | 350.63 | 355.92 | 355.92 | 1,609,128 |
| 01 Mar 2024 | 340.00 | 355.00 | 340.00 | 350.35 | 350.35 | 2,852,208 |
| 29 Feb 2024 | 336.99 | 347.98 | 336.00 | 341.47 | 341.47 | 1,902,180 |
| 28 Feb 2024 | 320.11 | 342.45 | 320.11 | 335.18 | 335.18 | 3,691,405 |
| 27 Feb 2024 | 326.48 | 331.00 | 321.15 | 324.53 | 324.53 | 1,029,634 |
| 26 Feb 2024 | 316.40 | 332.96 | 316.40 | 324.38 | 324.38 | 1,747,789 |
| 23 Feb 2024 | 309.95 | 315.01 | 307.00 | 313.34 | 313.34 | 728,846 |
| 22 Feb 2024 | 310.80 | 315.00 | 308.50 | 309.59 | 309.59 | 1,150,265 |
| 21 Feb 2024 | 305.00 | 312.00 | 301.61 | 310.41 | 310.41 | 994,568 |
| 20 Feb 2024 | 298.00 | 304.99 | 294.50 | 296.22 | 296.22 | 880,083 |
| 16 Feb 2024 | 295.51 | 305.40 | 290.00 | 292.61 | 292.61 | 549,164 |
| 15 Feb 2024 | 315.00 | 315.00 | 301.11 | 303.85 | 303.85 | 776,438 |
| 15 Feb 2024 | 2.5 Dividend | |||||
| 14 Feb 2024 | 302.00 | 317.00 | 302.00 | 314.10 | 311.60 | 1,232,015 |
| 13 Feb 2024 | 301.00 | 312.40 | 286.14 | 300.81 | 298.42 | 1,856,969 |
| 12 Feb 2024 | 315.16 | 319.88 | 298.45 | 305.01 | 302.58 | 927,324 |
| 09 Feb 2024 | 329.50 | 329.60 | 317.00 | 322.64 | 320.07 | 921,106 |
| 08 Feb 2024 | 335.53 | 335.53 | 335.53 | 335.53 | 332.86 | - |
| 07 Feb 2024 | 339.99 | 345.90 | 334.00 | 335.53 | 332.86 | 1,404,860 |
| 06 Feb 2024 | 321.01 | 341.00 | 317.00 | 336.90 | 334.22 | 2,981,481 |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 327.85 | 328.00 | 321.10 | 322.87 | 320.30 | 336,245 |
| 01 Feb 2024 | 312.00 | 327.86 | 307.00 | 324.29 | 321.71 | 1,104,918 |
| 31 Jan 2024 | 307.10 | 316.60 | 307.10 | 310.73 | 308.26 | 531,076 |
| 30 Jan 2024 | 322.05 | 324.50 | 300.01 | 308.55 | 306.09 | 896,913 |
| 29 Jan 2024 | 324.77 | 326.90 | 319.50 | 321.27 | 318.71 | 611,300 |
| 26 Jan 2024 | 328.99 | 332.24 | 322.60 | 324.76 | 322.18 | 684,037 |
| 25 Jan 2024 | 334.00 | 334.00 | 326.00 | 326.83 | 324.23 | 331,945 |
| 24 Jan 2024 | 331.20 | 336.25 | 331.00 | 332.76 | 330.11 | 818,929 |
| 23 Jan 2024 | 324.98 | 336.65 | 319.50 | 332.26 | 329.62 | 1,377,177 |
| 22 Jan 2024 | 316.01 | 325.00 | 313.25 | 323.17 | 320.60 | 383,354 |
| 19 Jan 2024 | 324.00 | 327.00 | 317.50 | 318.73 | 316.19 | 288,134 |
| 18 Jan 2024 | 326.00 | 326.00 | 313.10 | 322.38 | 319.81 | 726,625 |
| 17 Jan 2024 | 335.00 | 336.50 | 321.98 | 324.99 | 322.40 | 794,104 |
| 16 Jan 2024 | 329.56 | 337.00 | 323.05 | 335.41 | 332.74 | 1,145,677 |
| 12 Jan 2024 | 334.00 | 341.53 | 331.60 | 332.72 | 330.07 | 1,064,668 |
| 11 Jan 2024 | 333.00 | 334.90 | 330.00 | 331.89 | 329.25 | 347,914 |
| 10 Jan 2024 | 332.88 | 337.25 | 330.50 | 332.09 | 329.45 | 869,160 |
| 09 Jan 2024 | 332.00 | 334.20 | 325.10 | 331.74 | 329.10 | 722,733 |
| 08 Jan 2024 | 336.00 | 336.50 | 328.00 | 329.37 | 326.75 | 658,171 |
| 05 Jan 2024 | 340.00 | 341.50 | 327.05 | 333.62 | 330.96 | 1,167,944 |
| 04 Jan 2024 | 332.00 | 341.69 | 330.20 | 338.94 | 336.24 | 1,475,957 |
| 03 Jan 2024 | 333.49 | 338.90 | 327.10 | 331.88 | 329.24 | 1,291,773 |
| 02 Jan 2024 | 342.99 | 343.00 | 332.00 | 333.58 | 330.92 | 849,091 |
| 29 Dec 2023 | 331.15 | 334.00 | 325.50 | 327.47 | 324.86 | 625,921 |
| 28 Dec 2023 | 338.89 | 338.89 | 328.06 | 331.20 | 328.56 | 1,191,487 |
| 27 Dec 2023 | 305.00 | 329.12 | 302.00 | 329.06 | 326.44 | 1,151,001 |
| 26 Dec 2023 | 329.49 | 329.49 | 305.56 | 306.16 | 303.72 | 937,219 |
| 22 Dec 2023 | 344.11 | 348.43 | 327.51 | 330.34 | 327.71 | 1,770,255 |
| 21 Dec 2023 | 319.00 | 340.54 | 317.20 | 339.19 | 336.49 | 1,433,350 |
| 20 Dec 2023 | 315.50 | 321.00 | 304.00 | 316.78 | 314.26 | 1,112,279 |
| 19 Dec 2023 | 332.25 | 339.35 | 309.21 | 315.37 | 312.86 | 1,321,479 |
| 18 Dec 2023 | 337.00 | 343.49 | 331.99 | 334.21 | 331.55 | 624,505 |
| 15 Dec 2023 | 337.90 | 339.00 | 328.11 | 334.14 | 331.48 | 725,593 |
| 14 Dec 2023 | 329.99 | 338.75 | 322.60 | 335.81 | 333.14 | 2,106,370 |
| 13 Dec 2023 | 344.00 | 347.80 | 322.00 | 328.96 | 326.34 | 1,150,745 |
| 12 Dec 2023 | 336.11 | 352.00 | 336.11 | 344.58 | 341.84 | 1,672,797 |
| *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.