Pakistan Refinery Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-16	25.400	26.000	23.800	24.190	22.298	18,038,689
2024-02-15	27.040	27.540	25.300	25.730	23.718	13,907,970
2024-02-14	26.400	27.280	26.100	26.960	24.851	14,482,040
2024-02-13	25.200	27.250	24.020	25.630	23.625	28,602,801
2024-02-12	27.850	28.200	25.970	25.970	23.939	9,136,323
2024-02-09	27.900	28.650	27.030	28.080	25.884	14,886,190
2024-02-07	28.990	29.750	28.910	29.150	26.870	18,717,350
2024-02-06	26.350	28.260	26.000	28.260	26.050	21,261,131
2024-02-02	26.750	26.850	26.150	26.290	24.234	5,691,753
2024-02-01	25.280	26.900	24.200	26.490	24.418	26,126,119
2024-01-31	25.590	25.950	24.950	25.130	23.164	7,461,420
2024-01-30	27.500	27.700	25.650	25.650	23.644	19,705,391
2024-01-29	28.600	29.100	27.350	27.730	25.561	11,324,960
2024-01-26	28.150	28.770	28.150	28.300	26.087	7,879,901
2024-01-25	29.160	29.340	28.100	28.300	26.087	5,228,089
2024-01-24	29.300	30.090	28.750	29.150	26.870	12,677,450
2024-01-23	28.140	29.770	27.500	29.180	26.898	17,874,939
2024-01-22	27.250	28.090	27.110	27.870	25.690	5,950,737
2024-01-19	28.010	28.250	27.100	27.190	25.063	5,415,714
2024-01-18	28.250	28.310	27.160	27.800	25.626	8,791,573
2024-01-17	29.000	29.420	28.100	28.260	26.050	6,290,013
2024-01-16	28.920	29.400	28.100	29.210	26.925	13,193,990
2024-01-15	30.100	30.220	28.650	28.880	26.621	4,179,110
2024-01-12	30.390	30.600	29.510	29.750	27.423	12,215,460
2024-01-11	29.490	30.120	29.020	29.900	27.561	15,697,010
2024-01-10	28.950	30.260	28.650	29.160	26.879	34,994,820
2024-01-09	28.650	29.060	28.190	28.700	26.455	14,019,060
2024-01-08	28.500	29.010	28.100	28.340	26.123	10,772,710
2024-01-05	29.000	29.380	27.060	28.440	26.216	16,634,971
2024-01-04	28.000	29.270	27.850	29.040	26.769	25,660,539
2024-01-03	29.800	29.900	27.720	28.060	25.865	35,835,840
2024-01-02	31.840	31.840	29.800	29.970	27.626	17,631,910
2024-01-01	29.440	31.380	29.390	31.380	28.926	19,531,939
2023-12-29	29.900	30.000	28.910	29.190	26.907	8,858,634
2023-12-28	30.700	31.200	29.630	29.790	27.460	20,487,170
2023-12-27	27.500	30.750	27.060	30.560	28.170	27,952,029
2023-12-26	30.510	30.510	28.600	28.600	26.363	12,393,140
2023-12-22	32.700	32.990	30.650	30.920	28.502	14,461,630
2023-12-21	30.620	32.370	30.110	32.120	29.608	18,715,500
2023-12-20	31.000	31.510	28.920	30.110	27.755	20,280,221
2023-12-19	33.900	34.040	31.120	31.270	28.824	21,463,529
2023-12-18	35.700	36.150	32.620	33.640	31.009	18,036,369
2023-12-15	33.990	35.480	33.660	35.100	32.355	26,779,270
2023-12-14	32.700	33.900	32.000	33.630	31.000	24,058,211
2023-12-13	33.110	34.800	29.950	32.720	30.161	39,797,609
2023-12-12	30.440	32.370	30.320	32.370	29.838	29,486,439
2023-12-11	29.420	31.400	29.420	30.110	27.755	42,320,727
2023-12-08	31.210	31.800	30.550	31.800	29.313	15,027,870
2023-12-07	29.580	29.580	29.100	29.580	27.266	14,366,430
2023-12-06	27.000	27.990	26.840	27.520	25.368	42,648,047
2023-12-05	25.710	27.330	25.500	26.980	24.870	53,701,230
2023-12-04	25.490	26.200	25.330	25.640	23.635	22,669,529
2023-12-01	25.000	25.390	24.950	25.320	23.340	9,358,620
2023-11-30	25.100	25.350	24.830	24.950	22.999	8,356,656
2023-11-29	25.650	26.110	24.820	25.010	23.054	35,409,230
2023-11-28	25.100	25.610	24.820	25.470	23.478	23,647,641
2023-11-27	25.290	25.500	24.900	25.020	23.063	9,661,883
2023-11-24	25.680	25.780	25.000	25.100	23.137	15,400,510
2023-11-23	25.210	25.850	25.050	25.530	23.533	32,348,029
2023-11-22	25.000	25.400	25.000	25.040	23.082	13,920,390

← NewerPage 12 of 21 · 1,243 trading daysOlder →

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.