Pakistan Refinery Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-24	13.130	13.130	12.600	12.700	11.707	4,122,000
2023-02-23	13.200	13.240	12.940	12.990	11.974	1,510,282
2023-02-22	13.310	13.350	13.100	13.230	12.195	1,566,504
2023-02-21	13.100	13.300	13.050	13.260	12.223	2,635,492
2023-02-20	13.150	13.480	12.900	12.990	11.974	3,591,351
2023-02-17	13.170	13.250	13.080	13.150	12.122	580,875
2023-02-16	13.200	13.510	13.170	13.200	12.168	2,703,634
2023-02-15	13.070	13.350	13.020	13.190	12.158	3,309,941
2023-02-14	13.300	13.400	13.030	13.070	12.048	1,594,345
2023-02-13	13.480	13.480	13.250	13.300	12.260	1,474,053
2023-02-10	13.350	13.600	13.240	13.350	12.306	5,757,564
2023-02-09	13.320	13.790	13.290	13.660	12.592	11,272,140
2023-02-08	13.290	13.620	13.120	13.260	12.223	7,891,245
2023-02-07	13.610	13.760	13.160	13.230	12.195	7,382,807
2023-02-06	13.500	13.750	13.340	13.640	12.573	2,862,000
2023-02-03	13.600	13.650	13.220	13.400	12.352	1,864,672
2023-02-02	13.610	13.800	13.550	13.600	12.536	2,200,792
2023-02-01	13.700	13.920	13.500	13.690	12.619	4,715,810
2023-01-31	13.790	13.900	13.560	13.650	12.582	7,748,506
2023-01-30	13.620	14.180	13.220	13.660	12.592	21,142,830
2023-01-27	13.800	14.100	13.450	13.610	12.546	14,225,350
2023-01-26	13.200	13.660	13.200	13.660	12.592	10,375,510
2023-01-25	12.500	12.920	12.500	12.660	11.670	6,727,002
2023-01-24	12.160	12.560	12.160	12.490	11.513	3,006,215
2023-01-23	12.200	12.380	11.830	12.250	11.292	1,242,546
2023-01-20	12.520	12.640	12.150	12.230	11.273	2,813,920
2023-01-19	12.510	12.790	12.470	12.510	11.532	4,918,102
2023-01-18	12.050	12.590	12.020	12.430	11.458	4,320,865
2023-01-17	13.000	13.100	12.100	12.180	11.227	3,486,882
2023-01-16	13.400	13.600	12.870	12.940	11.928	3,890,615
2023-01-13	13.740	13.800	13.400	13.500	12.444	4,792,020
2023-01-12	13.900	14.370	13.820	14.020	12.923	9,803,463
2023-01-11	14.200	14.280	13.900	14.000	12.905	5,956,990
2023-01-10	14.150	14.560	14.030	14.110	13.006	14,030,580
2023-01-09	13.790	14.110	13.430	13.750	12.675	17,570,449
2023-01-06	13.160	13.900	13.160	13.810	12.730	16,077,000
2023-01-05	13.150	13.250	12.900	13.010	11.992	2,226,895
2023-01-04	13.250	13.550	13.030	13.070	12.048	3,410,789
2023-01-03	13.560	13.560	13.200	13.260	12.223	3,398,373
2023-01-02	13.000	13.770	12.980	13.560	12.499	12,733,240
2022-12-30	12.850	13.190	12.850	12.970	11.956	3,271,012
2022-12-29	13.050	13.150	12.740	12.900	11.891	7,532,863
2022-12-28	13.130	13.470	12.920	13.020	12.002	8,319,319
2022-12-27	13.350	13.380	12.960	13.000	11.983	3,477,810
2022-12-26	12.740	13.430	12.700	13.320	12.278	6,337,078
2022-12-23	12.990	13.100	12.470	12.630	11.642	6,114,135
2022-12-22	12.820	13.580	12.650	13.230	12.195	13,016,810
2022-12-21	13.710	14.000	12.960	12.960	11.946	5,046,845
2022-12-20	15.070	15.150	14.010	14.010	12.914	5,022,575
2022-12-19	15.440	15.440	15.000	15.140	13.956	1,608,835
2022-12-16	15.400	15.480	15.140	15.360	14.159	1,370,906
2022-12-15	15.680	15.700	15.150	15.430	14.223	2,045,233
2022-12-14	15.790	16.100	15.450	15.630	14.408	1,691,824
2022-12-13	15.500	15.920	15.410	15.640	14.417	2,949,529
2022-12-12	15.630	15.790	15.370	15.510	14.297	1,175,505
2022-12-09	15.990	15.990	15.500	15.660	14.435	1,058,502
2022-12-08	16.080	16.180	15.850	15.860	14.620	1,099,019
2022-12-07	15.840	16.250	15.760	16.080	14.822	2,519,453
2022-12-06	15.980	15.980	15.480	15.750	14.518	860,576
2022-12-05	16.200	16.220	15.760	15.800	14.564	703,029

← NewerPage 16 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.