Pakistan Refinery Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	25.000	25.400	25.000	25.040	23.082	13,920,390
2023-11-21	24.750	25.550	24.520	24.840	22.897	29,063,061
2023-11-20	24.650	25.200	24.250	24.750	22.814	19,368,270
2023-11-17	25.100	25.400	24.400	24.630	22.704	22,838,420
2023-11-16	24.500	25.590	24.310	24.970	23.017	39,582,527
2023-11-15	23.700	24.350	23.510	24.240	22.344	37,133,520
2023-11-14	23.000	24.090	22.350	23.650	21.800	35,147,840
2023-11-13	23.240	23.650	22.950	23.090	21.284	23,831,500
2023-11-10	22.870	23.410	22.510	23.180	21.367	31,064,279
2023-11-08	21.500	22.840	21.150	22.680	20.906	40,299,648
2023-11-07	23.380	23.380	21.570	21.670	19.975	36,253,660
2023-11-06	22.950	23.800	22.750	23.300	21.478	37,317,379
2023-11-03	21.690	23.190	21.320	22.650	20.878	41,824,969
2023-11-02	21.590	21.960	21.300	21.570	19.883	25,930,070
2023-11-01	21.400	22.240	21.200	21.570	19.883	55,036,191
2023-10-31	19.490	20.750	19.140	20.690	19.072	51,538,473
2023-10-30	18.470	19.560	18.350	19.300	17.790	32,398,721
2023-10-27	18.450	18.500	18.110	18.350	16.915	8,154,284
2023-10-26	18.760	18.880	18.200	18.260	16.832	6,685,946
2023-10-25	18.740	18.880	18.520	18.640	17.182	12,845,060
2023-10-24	18.270	18.880	18.110	18.640	17.182	33,555,434
2023-10-23	18.300	18.500	18.000	18.160	16.740	15,395,890
2023-10-20	17.800	18.670	17.600	18.130	16.712	42,467,379
2023-10-19	17.100	17.580	16.920	17.470	16.104	37,666,820
2023-10-18	16.200	17.360	16.190	16.870	15.551	75,718,039
2023-10-17	16.260	16.530	16.080	16.150	14.887	5,508,812
2023-10-16	16.300	16.480	15.870	16.330	15.053	8,273,732
2023-10-13	16.340	16.390	16.000	16.090	14.832	9,494,821
2023-10-12	16.460	16.620	16.060	16.230	14.961	11,579,940
2023-10-11	16.650	17.050	16.400	16.460	15.173	18,138,699
2023-10-10	15.940	16.680	15.720	16.430	15.145	26,344,119
2023-10-09	15.490	15.850	15.490	15.760	14.527	2,696,951
2023-10-06	15.740	15.800	15.600	15.680	14.454	1,297,059
2023-10-05	15.920	16.000	15.650	15.700	14.472	2,531,957
2023-10-04	15.640	16.070	15.590	15.890	14.647	12,978,330
2023-10-03	15.500	15.800	15.500	15.590	14.371	5,287,550
2023-10-02	15.190	15.520	15.190	15.430	14.223	3,199,137
2023-09-28	15.390	15.440	15.140	15.220	14.030	3,105,098
2023-09-27	15.450	15.560	15.250	15.290	14.094	2,362,126
2023-09-26	15.310	15.770	15.080	15.430	14.223	8,249,804
2023-09-25	15.300	15.360	15.020	15.240	14.048	3,309,704
2023-09-22	15.200	15.390	15.100	15.210	14.020	4,160,774
2023-09-21	14.800	15.200	14.720	15.070	13.891	1,688,188
2023-09-20	15.140	15.140	14.780	14.810	13.652	1,120,181
2023-09-19	14.990	15.080	14.650	14.960	13.790	4,465,115
2023-09-18	14.500	15.110	14.290	14.780	13.624	7,869,080
2023-09-15	14.660	14.910	14.260	14.330	13.209	2,854,178
2023-09-14	14.160	14.330	14.150	14.200	13.089	1,015,883
2023-09-13	14.380	14.500	14.140	14.210	13.099	1,700,774
2023-09-12	14.490	14.490	14.240	14.270	13.154	1,400,523
2023-09-11	14.660	14.780	14.360	14.510	13.375	1,566,203
2023-09-08	14.680	14.840	14.470	14.610	13.467	3,046,891
2023-09-07	14.800	15.030	14.530	14.610	13.467	4,200,604
2023-09-06	14.310	14.770	14.150	14.710	13.559	3,272,731
2023-09-05	15.000	15.000	14.210	14.310	13.191	4,725,209
2023-09-04	13.860	14.550	13.750	14.450	13.320	6,732,930
2023-09-01	13.800	13.900	13.350	13.730	12.656	4,158,283
2023-08-31	14.540	14.600	13.450	13.550	12.490	12,292,250
2023-08-30	15.150	15.170	14.410	14.540	13.403	2,624,247
2023-08-29	15.300	15.330	14.790	15.030	13.854	3,303,674

← NewerPage 13 of 21 · 1,244 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.