Pakistan Refinery Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-29	13.800	14.180	13.800	13.900	12.813	4,364,495
2023-05-26	14.160	14.310	13.900	13.960	12.868	4,312,807
2023-05-25	14.000	14.450	13.920	14.100	12.997	8,370,529
2023-05-24	13.850	14.030	13.710	13.770	12.693	2,665,354
2023-05-23	13.700	13.900	13.620	13.690	12.619	1,536,342
2023-05-22	13.990	13.990	13.660	13.690	12.619	939,525
2023-05-19	13.960	14.080	13.700	13.830	12.748	2,934,030
2023-05-18	14.000	14.350	13.900	13.960	12.868	7,526,334
2023-05-17	13.850	13.940	13.700	13.790	12.711	1,492,862
2023-05-16	13.800	14.000	13.760	13.830	12.748	1,144,273
2023-05-15	13.720	13.780	13.560	13.690	12.619	1,339,225
2023-05-12	13.960	14.190	13.810	13.880	12.794	2,329,070
2023-05-11	13.650	14.010	13.650	13.860	12.776	2,205,332
2023-05-10	13.630	14.000	13.530	13.630	12.564	1,541,839
2023-05-09	14.160	14.170	13.530	13.870	12.785	4,824,902
2023-05-08	14.010	14.640	14.010	14.160	13.053	11,367,780
2023-05-05	13.900	14.100	13.850	14.000	12.905	1,194,615
2023-05-04	13.910	14.240	13.810	14.000	12.905	4,407,502
2023-05-03	14.250	14.350	13.800	13.910	12.822	8,542,194
2023-05-02	14.580	14.580	14.180	14.260	13.145	7,163,884
2023-04-28	13.860	14.950	13.860	14.680	13.532	22,176,199
2023-04-27	14.190	14.250	13.820	13.910	12.822	6,884,986
2023-04-26	13.900	14.390	13.760	14.220	13.108	16,012,170
2023-04-20	12.650	13.550	12.490	13.520	12.463	11,539,530
2023-04-19	12.310	12.750	12.310	12.550	11.568	2,497,386
2023-04-18	12.300	12.390	12.230	12.270	11.310	132,465
2023-04-17	12.370	12.460	12.280	12.300	11.338	357,221
2023-04-13	12.500	12.650	12.300	12.340	11.375	495,463
2023-04-12	12.300	12.580	12.300	12.400	11.430	1,124,226
2023-04-11	12.280	12.390	12.070	12.300	11.338	456,428
2023-04-10	12.300	12.400	12.150	12.190	11.237	250,468
2023-04-07	12.500	12.580	12.300	12.350	11.384	632,106
2023-04-06	12.350	12.550	12.350	12.480	11.504	1,530,741
2023-04-05	12.400	12.440	12.200	12.260	11.301	449,282
2023-04-04	12.210	12.270	12.060	12.230	11.273	779,074
2023-04-03	12.150	12.300	12.130	12.230	11.273	1,322,532
2023-03-31	12.350	12.350	12.020	12.140	11.190	1,081,579
2023-03-30	12.550	12.550	12.240	12.260	11.301	837,114
2023-03-29	12.680	12.680	12.400	12.460	11.485	1,047,312
2023-03-28	12.560	12.680	12.510	12.630	11.642	345,598
2023-03-27	12.660	12.750	12.440	12.480	11.504	641,444
2023-03-24	12.910	12.910	12.660	12.740	11.744	350,292
2023-03-22	13.260	13.290	12.880	12.920	11.909	1,321,070
2023-03-21	13.140	13.440	13.090	13.220	12.186	2,079,305
2023-03-20	13.200	13.330	13.100	13.110	12.085	896,768
2023-03-17	13.310	13.350	13.160	13.270	12.232	708,031
2023-03-16	13.500	13.690	13.200	13.280	12.241	5,642,567
2023-03-15	13.060	13.380	13.010	13.280	12.241	3,299,817
2023-03-14	13.060	13.350	13.030	13.140	12.112	1,718,672
2023-03-13	13.340	13.550	13.030	13.070	12.048	3,208,979
2023-03-10	13.100	13.520	12.980	13.280	12.241	5,244,268
2023-03-09	12.700	13.200	12.700	13.090	12.066	4,598,800
2023-03-08	12.620	12.880	12.620	12.670	11.679	2,515,660
2023-03-07	12.800	12.800	12.640	12.660	11.670	846,165
2023-03-06	12.760	13.110	12.700	12.800	11.799	5,208,413
2023-03-03	12.000	12.800	12.000	12.670	11.679	5,690,568
2023-03-02	12.390	12.490	12.100	12.210	11.255	1,309,373
2023-03-01	12.350	12.450	12.100	12.410	11.439	2,654,273
2023-02-28	12.850	12.890	12.400	12.480	11.504	1,080,001
2023-02-27	12.750	12.900	12.550	12.730	11.734	1,876,949

← NewerPage 15 of 21 · 1,241 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.