Pakistan Refinery Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	15.480	15.580	15.170	15.260	14.066	3,163,070
2023-08-25	15.700	15.700	15.110	15.410	14.205	3,631,249
2023-08-24	15.800	15.980	15.550	15.600	14.380	3,527,785
2023-08-23	15.550	15.820	15.410	15.700	14.472	5,808,434
2023-08-22	15.640	15.770	15.500	15.620	14.398	1,685,124
2023-08-21	16.060	16.290	15.520	15.640	14.417	6,214,957
2023-08-18	16.890	17.030	16.030	16.210	14.942	11,235,170
2023-08-17	16.440	16.790	15.800	16.710	15.403	12,576,000
2023-08-16	16.700	16.790	16.060	16.170	14.905	3,366,215
2023-08-15	16.700	16.950	16.500	16.620	15.320	4,849,289
2023-08-11	16.800	17.050	16.560	16.670	15.366	5,000,906
2023-08-10	17.200	17.520	16.110	16.630	15.329	13,524,690
2023-08-09	16.800	17.210	16.590	17.080	15.744	12,409,710
2023-08-08	18.170	18.170	16.660	16.770	15.458	18,583,391
2023-08-07	18.800	19.190	17.600	18.010	16.601	35,710,770
2023-08-04	17.800	18.700	17.410	18.580	17.127	25,888,160
2023-08-03	18.500	18.660	17.630	17.760	16.371	18,483,020
2023-08-02	17.750	18.600	17.550	18.400	16.961	31,345,359
2023-08-01	17.400	18.250	17.260	17.760	16.371	31,788,680
2023-07-31	17.100	17.390	16.960	17.220	15.873	15,010,970
2023-07-27	17.000	17.190	16.760	16.920	15.597	10,231,980
2023-07-26	16.720	17.200	16.480	16.930	15.606	18,394,801
2023-07-25	16.600	16.870	16.550	16.630	15.329	4,847,694
2023-07-24	16.780	16.780	16.260	16.600	15.302	8,884,571
2023-07-21	16.410	16.810	16.400	16.500	15.209	3,434,228
2023-07-20	16.200	16.640	16.110	16.440	15.154	5,724,816
2023-07-19	16.600	16.900	16.150	16.260	14.988	8,254,232
2023-07-18	16.910	17.000	16.420	16.640	15.339	7,446,808
2023-07-17	17.120	17.450	16.950	17.030	15.698	8,990,937
2023-07-14	17.050	17.310	16.850	16.920	15.597	5,882,358
2023-07-13	17.400	17.790	17.150	17.210	15.864	16,554,949
2023-07-12	17.000	17.560	17.000	17.150	15.809	18,150,801
2023-07-11	16.300	17.440	16.100	16.950	15.624	31,421,270
2023-07-10	15.610	16.670	15.610	16.280	15.007	17,998,221
2023-07-07	15.890	16.090	15.390	15.880	14.638	6,684,815
2023-07-06	15.650	15.900	15.350	15.630	14.408	8,162,151
2023-07-05	15.450	16.340	15.400	15.750	14.518	27,316,500
2023-07-04	14.600	15.670	14.300	15.310	14.113	44,181,352
2023-07-03	14.580	14.580	14.280	14.580	13.440	7,696,362
2023-06-27	13.690	13.820	13.500	13.560	12.499	3,267,734
2023-06-26	13.190	13.860	13.190	13.690	12.619	4,886,457
2023-06-23	13.350	13.600	13.030	13.160	12.131	2,268,473
2023-06-22	13.380	13.450	13.200	13.360	12.315	1,270,424
2023-06-21	13.850	13.860	13.200	13.390	12.343	992,910
2023-06-20	13.770	13.920	13.650	13.720	12.647	1,822,469
2023-06-19	14.200	14.230	13.710	13.930	12.840	4,088,360
2023-06-16	14.240	14.400	14.110	14.140	13.034	1,574,847
2023-06-15	14.250	14.450	14.110	14.250	13.135	3,324,031
2023-06-14	14.500	14.680	14.180	14.220	13.108	3,592,139
2023-06-13	14.640	14.850	14.380	14.510	13.375	6,148,570
2023-06-12	15.000	15.200	14.610	14.670	13.523	10,796,480
2023-06-09	14.500	14.550	14.350	14.450	13.320	1,740,428
2023-06-08	14.850	15.040	14.410	14.470	13.338	9,600,621
2023-06-07	15.200	15.300	14.730	14.790	13.633	11,614,230
2023-06-06	14.500	15.290	14.360	15.060	13.882	20,519,211
2023-06-05	14.050	14.450	14.050	14.360	13.237	5,738,026
2023-06-02	14.270	14.280	14.030	14.060	12.960	1,070,343
2023-06-01	14.000	14.290	13.950	14.220	13.108	4,031,577
2023-05-31	14.100	14.340	13.960	14.010	12.914	1,939,279
2023-05-30	13.990	14.250	13.930	14.150	13.043	2,160,354

← NewerPage 14 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.