Pakistan Refinery Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 26.840 | 27.550 | 26.720 | 27.280 | 25.146 | 13,334,260 |
| 2024-05-16 | 27.330 | 27.330 | 26.630 | 26.720 | 24.630 | 5,531,563 |
| 2024-05-15 | 27.630 | 27.800 | 27.000 | 27.070 | 24.953 | 8,033,474 |
| 2024-05-14 | 27.500 | 27.980 | 27.100 | 27.480 | 25.331 | 9,659,520 |
| 2024-05-13 | 27.380 | 27.840 | 27.300 | 27.400 | 25.257 | 7,390,416 |
| 2024-05-10 | 27.200 | 27.810 | 27.010 | 27.340 | 25.202 | 8,314,556 |
| 2024-05-09 | 26.850 | 27.450 | 26.850 | 27.140 | 25.017 | 7,202,169 |
| 2024-05-08 | 27.710 | 27.860 | 26.900 | 27.060 | 24.944 | 7,522,430 |
| 2024-05-07 | 28.300 | 28.710 | 27.650 | 27.770 | 25.598 | 14,943,140 |
| 2024-05-06 | 28.020 | 28.500 | 27.760 | 28.140 | 25.939 | 19,244,170 |
| 2024-05-03 | 25.800 | 27.140 | 25.800 | 26.990 | 24.879 | 14,506,480 |
| 2024-05-02 | 26.830 | 26.830 | 25.500 | 25.740 | 23.727 | 8,886,385 |
| 2024-04-30 | 27.120 | 27.810 | 26.150 | 26.680 | 24.593 | 12,430,990 |
| 2024-04-29 | 27.530 | 27.770 | 27.150 | 27.210 | 25.082 | 4,383,643 |
| 2024-04-26 | 27.510 | 27.750 | 27.200 | 27.310 | 25.174 | 9,052,164 |
| 2024-04-25 | 27.820 | 28.310 | 27.500 | 27.580 | 25.423 | 10,459,070 |
| 2024-04-24 | 27.990 | 28.250 | 27.400 | 27.740 | 25.570 | 16,645,811 |
| 2024-04-23 | 28.750 | 29.090 | 28.010 | 28.220 | 26.013 | 13,976,140 |
| 2024-04-22 | 29.500 | 29.500 | 28.200 | 28.700 | 26.455 | 30,500,680 |
| 2024-04-19 | 29.490 | 30.410 | 28.750 | 30.090 | 27.737 | 49,662,367 |
| 2024-04-18 | 28.500 | 29.860 | 27.900 | 29.270 | 26.981 | 28,448,430 |
| 2024-04-17 | 27.130 | 29.050 | 26.750 | 28.420 | 26.197 | 39,117,871 |
| 2024-04-16 | 27.450 | 27.840 | 27.000 | 27.140 | 25.017 | 11,987,140 |
| 2024-04-15 | 26.800 | 27.400 | 26.520 | 27.220 | 25.091 | 7,432,772 |
| 2024-04-09 | 27.300 | 27.300 | 26.500 | 26.840 | 24.741 | 4,853,096 |
| 2024-04-08 | 27.280 | 27.470 | 27.070 | 27.130 | 25.008 | 6,027,371 |
| 2024-04-04 | 26.630 | 27.550 | 26.320 | 27.100 | 24.980 | 16,965,131 |
| 2024-04-03 | 26.000 | 26.610 | 26.000 | 26.220 | 24.169 | 6,387,509 |
| 2024-04-02 | 26.500 | 26.550 | 25.840 | 25.980 | 23.948 | 4,986,672 |
| 2024-04-01 | 27.250 | 27.500 | 26.440 | 26.570 | 24.492 | 4,582,190 |
| 2024-03-29 | 27.600 | 27.640 | 27.000 | 27.110 | 24.990 | 6,152,725 |
| 2024-03-28 | 26.700 | 27.690 | 26.700 | 27.160 | 25.036 | 9,655,142 |
| 2024-03-27 | 26.120 | 26.850 | 26.120 | 26.560 | 24.483 | 3,971,968 |
| 2024-03-26 | 26.800 | 26.990 | 26.390 | 26.510 | 24.437 | 4,192,479 |
| 2024-03-25 | 26.680 | 26.990 | 26.500 | 26.570 | 24.492 | 2,160,190 |
| 2024-03-22 | 26.580 | 26.950 | 26.300 | 26.680 | 24.593 | 2,827,186 |
| 2024-03-21 | 27.410 | 27.900 | 25.880 | 26.570 | 24.492 | 9,189,278 |
| 2024-03-20 | 27.760 | 28.160 | 27.330 | 27.530 | 25.377 | 5,274,424 |
| 2024-03-19 | 27.520 | 27.980 | 27.300 | 27.600 | 25.441 | 3,399,895 |
| 2024-03-18 | 27.750 | 27.800 | 27.320 | 27.500 | 25.349 | 4,098,283 |
| 2024-03-15 | 28.020 | 28.380 | 27.400 | 27.520 | 25.368 | 7,316,546 |
| 2024-03-14 | 26.640 | 28.240 | 26.570 | 27.890 | 25.709 | 18,957,109 |
| 2024-03-13 | 27.650 | 28.170 | 25.940 | 26.280 | 24.225 | 11,137,040 |
| 2024-03-12 | 29.410 | 29.410 | 27.610 | 27.880 | 25.699 | 7,464,682 |
| 2024-03-11 | 29.500 | 30.040 | 29.220 | 29.380 | 27.082 | 18,358,170 |
| 2024-03-08 | 28.750 | 29.750 | 28.550 | 29.260 | 26.971 | 31,495,330 |
| 2024-03-07 | 28.440 | 28.700 | 28.020 | 28.540 | 26.308 | 7,371,468 |
| 2024-03-06 | 28.880 | 29.350 | 28.420 | 28.520 | 26.289 | 28,036,391 |
| 2024-03-05 | 28.290 | 29.290 | 26.940 | 28.960 | 26.695 | 34,045,449 |
| 2024-03-04 | 28.490 | 28.630 | 27.970 | 28.170 | 25.967 | 7,919,932 |
| 2024-03-01 | 27.890 | 28.360 | 27.860 | 28.220 | 26.013 | 9,320,368 |
| 2024-02-29 | 28.590 | 28.840 | 27.850 | 27.960 | 25.773 | 14,180,260 |
| 2024-02-28 | 27.300 | 28.480 | 27.270 | 28.120 | 25.921 | 20,720,660 |
| 2024-02-27 | 28.000 | 28.280 | 27.300 | 27.420 | 25.275 | 9,300,238 |
| 2024-02-26 | 27.350 | 28.450 | 27.230 | 27.910 | 25.727 | 20,548,000 |
| 2024-02-23 | 26.500 | 26.970 | 26.130 | 26.840 | 24.741 | 9,132,469 |
| 2024-02-22 | 26.690 | 26.870 | 26.120 | 26.470 | 24.400 | 10,051,460 |
| 2024-02-21 | 26.480 | 26.600 | 25.600 | 26.450 | 24.381 | 12,619,000 |
| 2024-02-20 | 25.500 | 26.280 | 25.010 | 25.180 | 23.211 | 13,780,140 |
| 2024-02-19 | 23.390 | 25.500 | 23.110 | 25.330 | 23.349 | 15,164,700 |
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.