Pakistan Refinery Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 22.390 | 22.780 | 22.300 | 22.600 | 20.832 | 2,062,381 |
| 2024-08-19 | 22.520 | 22.850 | 22.250 | 22.310 | 20.565 | 1,699,669 |
| 2024-08-16 | 23.000 | 23.420 | 22.500 | 22.660 | 20.888 | 5,748,182 |
| 2024-08-15 | 22.790 | 23.500 | 22.620 | 22.830 | 21.044 | 2,597,946 |
| 2024-08-13 | 23.070 | 23.200 | 22.750 | 22.780 | 20.998 | 2,047,539 |
| 2024-08-12 | 23.500 | 23.970 | 22.960 | 23.070 | 21.266 | 5,276,358 |
| 2024-08-09 | 24.550 | 24.760 | 23.300 | 23.610 | 21.763 | 7,370,811 |
| 2024-08-08 | 24.290 | 24.940 | 24.040 | 24.490 | 22.575 | 12,129,740 |
| 2024-08-07 | 23.290 | 24.640 | 23.010 | 24.210 | 22.316 | 19,873,199 |
| 2024-08-06 | 23.510 | 23.770 | 23.170 | 23.210 | 21.395 | 2,260,667 |
| 2024-08-05 | 24.430 | 24.500 | 23.110 | 23.480 | 21.644 | 11,638,890 |
| 2024-08-02 | 21.800 | 23.940 | 21.750 | 23.940 | 22.068 | 10,781,720 |
| 2024-08-01 | 21.900 | 22.100 | 21.500 | 21.760 | 20.058 | 1,807,085 |
| 2024-07-31 | 22.530 | 22.590 | 21.900 | 22.000 | 20.279 | 1,543,081 |
| 2024-07-30 | 22.550 | 22.770 | 22.360 | 22.390 | 20.639 | 1,974,464 |
| 2024-07-29 | 22.430 | 22.690 | 22.150 | 22.450 | 20.694 | 3,042,184 |
| 2024-07-26 | 22.530 | 22.740 | 22.200 | 22.380 | 20.630 | 3,828,065 |
| 2024-07-25 | 22.800 | 23.400 | 22.590 | 22.710 | 20.934 | 5,664,758 |
| 2024-07-24 | 22.820 | 22.990 | 22.500 | 22.600 | 20.832 | 2,679,500 |
| 2024-07-23 | 22.980 | 23.110 | 22.420 | 22.600 | 20.832 | 2,739,497 |
| 2024-07-22 | 23.400 | 23.550 | 22.400 | 22.630 | 20.860 | 3,012,293 |
| 2024-07-19 | 24.390 | 24.420 | 23.470 | 23.610 | 21.763 | 4,239,900 |
| 2024-07-18 | 23.880 | 24.350 | 23.850 | 24.260 | 22.363 | 4,471,497 |
| 2024-07-15 | 24.230 | 24.360 | 23.850 | 23.910 | 22.040 | 4,389,571 |
| 2024-07-12 | 24.700 | 24.750 | 23.050 | 23.880 | 22.012 | 5,494,439 |
| 2024-07-11 | 24.880 | 25.010 | 24.550 | 24.630 | 22.704 | 4,298,143 |
| 2024-07-10 | 25.350 | 25.400 | 24.600 | 24.700 | 22.768 | 7,329,300 |
| 2024-07-09 | 25.500 | 25.750 | 24.950 | 25.210 | 23.238 | 15,065,860 |
| 2024-07-08 | 24.500 | 25.500 | 24.340 | 25.330 | 23.349 | 12,790,150 |
| 2024-07-05 | 24.300 | 24.880 | 24.300 | 24.340 | 22.436 | 10,872,610 |
| 2024-07-04 | 23.910 | 24.500 | 23.910 | 24.120 | 22.233 | 6,538,268 |
| 2024-07-03 | 23.260 | 24.390 | 23.260 | 23.840 | 21.975 | 8,278,329 |
| 2024-07-02 | 23.250 | 23.580 | 23.160 | 23.240 | 21.422 | 2,458,269 |
| 2024-07-01 | 23.250 | 23.600 | 22.990 | 23.250 | 21.432 | 4,331,854 |
| 2024-06-28 | 23.140 | 23.600 | 23.100 | 23.200 | 21.385 | 2,541,692 |
| 2024-06-27 | 23.530 | 23.680 | 22.920 | 23.180 | 21.367 | 3,568,735 |
| 2024-06-26 | 24.250 | 24.420 | 23.350 | 23.440 | 21.607 | 6,754,801 |
| 2024-06-25 | 24.490 | 24.500 | 24.050 | 24.120 | 22.233 | 1,792,670 |
| 2024-06-24 | 24.730 | 25.050 | 24.250 | 24.420 | 22.510 | 5,986,677 |
| 2024-06-21 | 24.100 | 25.030 | 24.100 | 24.510 | 22.593 | 10,551,490 |
| 2024-06-20 | 23.910 | 24.250 | 23.910 | 24.070 | 22.187 | 1,753,694 |
| 2024-06-14 | 24.600 | 24.880 | 23.750 | 23.860 | 21.994 | 6,525,808 |
| 2024-06-13 | 23.350 | 24.670 | 23.280 | 24.410 | 22.501 | 12,797,810 |
| 2024-06-12 | 22.760 | 23.350 | 22.520 | 23.120 | 21.312 | 3,119,006 |
| 2024-06-11 | 23.830 | 23.830 | 22.600 | 22.780 | 20.998 | 3,832,684 |
| 2024-06-10 | 24.050 | 24.310 | 23.260 | 23.400 | 21.570 | 4,799,944 |
| 2024-06-07 | 24.910 | 24.910 | 23.130 | 24.070 | 22.187 | 13,189,620 |
| 2024-06-06 | 25.690 | 25.830 | 24.550 | 24.910 | 22.962 | 4,733,177 |
| 2024-06-05 | 25.890 | 26.300 | 25.450 | 25.580 | 23.579 | 5,301,468 |
| 2024-06-04 | 25.120 | 26.270 | 25.120 | 25.720 | 23.708 | 7,644,407 |
| 2024-06-03 | 26.200 | 26.690 | 26.050 | 26.110 | 24.068 | 8,470,231 |
| 2024-05-31 | 25.900 | 26.350 | 25.800 | 26.080 | 24.040 | 5,175,570 |
| 2024-05-30 | 26.030 | 26.170 | 25.510 | 25.850 | 23.828 | 3,453,252 |
| 2024-05-29 | 26.660 | 26.750 | 25.950 | 26.030 | 23.994 | 4,633,305 |
| 2024-05-27 | 26.920 | 26.950 | 26.530 | 26.630 | 24.547 | 3,243,610 |
| 2024-05-24 | 26.710 | 27.100 | 26.700 | 26.810 | 24.713 | 7,811,033 |
| 2024-05-23 | 26.780 | 26.920 | 26.440 | 26.560 | 24.483 | 5,861,450 |
| 2024-05-22 | 27.200 | 27.850 | 26.500 | 26.700 | 24.612 | 13,402,810 |
| 2024-05-21 | 27.050 | 27.200 | 26.600 | 26.720 | 24.630 | 3,561,889 |
| 2024-05-20 | 27.340 | 27.500 | 26.840 | 26.970 | 24.861 | 4,049,907 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-10-09 | 2.0000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.