Pakistan Refinery Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-02	16.250	16.370	15.900	16.100	14.841	1,708,932
2022-12-01	16.350	16.560	16.250	16.310	15.034	1,685,067
2022-11-30	16.500	16.600	16.210	16.270	14.997	2,102,538
2022-11-29	16.520	16.640	16.350	16.480	15.191	1,210,824
2022-11-28	16.750	16.750	16.300	16.370	15.090	4,010,277
2022-11-25	17.500	17.500	16.960	17.010	15.680	5,587,847
2022-11-24	17.290	17.400	17.200	17.290	15.938	1,793,959
2022-11-23	17.280	17.390	17.120	17.190	15.846	875,065
2022-11-22	17.300	17.380	17.120	17.280	15.928	1,910,484
2022-11-21	17.350	17.480	17.150	17.230	15.882	2,584,238
2022-11-18	17.150	17.450	17.100	17.240	15.892	3,339,276
2022-11-17	17.450	17.530	17.150	17.200	15.855	3,442,012
2022-11-16	17.550	17.700	17.360	17.510	16.140	2,260,428
2022-11-15	17.400	17.780	17.340	17.530	16.159	5,476,393
2022-11-14	17.500	17.640	17.200	17.350	15.993	4,693,848
2022-11-11	17.920	18.120	17.800	17.940	16.537	14,858,830
2022-11-10	17.230	17.950	17.230	17.820	16.426	8,819,766
2022-11-08	17.100	17.550	17.020	17.190	15.846	7,154,012
2022-11-07	16.900	17.150	16.900	16.920	15.597	1,740,478
2022-11-04	16.900	16.950	16.580	16.740	15.431	4,772,708
2022-11-03	16.980	17.280	16.960	17.070	15.735	3,442,339
2022-11-02	17.240	17.290	16.860	17.000	15.670	5,252,572
2022-11-01	16.550	17.220	16.500	17.160	15.818	7,171,777
2022-10-31	16.350	16.530	16.250	16.400	15.117	1,766,355
2022-10-28	16.900	16.900	16.160	16.260	14.988	7,041,498
2022-10-27	16.860	17.100	16.450	16.960	15.633	6,666,159
2022-10-26	17.210	17.210	16.700	16.800	15.486	6,484,119
2022-10-25	17.900	18.000	17.500	17.570	16.196	4,945,667
2022-10-24	18.210	18.310	17.850	17.910	16.509	9,543,550
2022-10-21	17.600	18.130	17.300	17.810	16.417	21,049,551
2022-10-20	17.400	17.660	17.250	17.430	16.067	7,057,063
2022-10-19	16.980	17.380	16.950	17.330	15.975	3,918,379
2022-10-18	17.250	17.460	16.920	16.970	15.643	6,587,883
2022-10-17	17.500	17.550	17.160	17.230	15.882	2,075,618
2022-10-14	18.080	18.110	17.560	17.620	16.242	3,989,671
2022-10-13	17.970	18.140	17.560	17.980	16.574	9,604,598
2022-10-12	18.190	18.240	17.730	17.820	16.426	9,522,696
2022-10-11	17.800	18.460	17.700	18.220	16.795	32,408,789
2022-10-10	17.200	17.640	17.130	17.460	16.094	6,442,381
2022-10-07	17.010	17.490	17.000	17.130	15.790	5,041,766
2022-10-06	17.050	17.650	17.000	17.450	16.085	12,692,230
2022-10-05	16.960	17.200	16.900	16.950	15.624	3,323,534
2022-10-04	16.930	17.240	16.850	16.950	15.624	4,650,860
2022-10-03	17.170	17.350	16.900	16.980	15.652	4,020,774
2022-09-30	17.400	17.540	17.020	17.220	15.873	4,096,723
2022-09-29	17.650	17.840	17.310	17.380	16.021	3,362,953
2022-09-28	17.750	18.080	17.510	17.600	16.223	9,329,718
2022-09-27	17.440	17.830	17.400	17.580	16.205	6,808,060
2022-09-26	16.180	17.390	16.180	17.340	15.984	8,558,752
2022-09-23	16.550	16.750	16.090	16.180	14.915	2,909,060
2022-09-22	16.710	16.880	16.110	16.550	15.256	7,700,936
2022-09-21	17.280	17.280	16.500	16.740	15.431	2,381,426
2022-09-20	17.380	17.400	17.010	17.110	15.772	2,716,991
2022-09-19	17.500	17.670	17.100	17.240	15.892	2,196,208
2022-09-16	17.510	17.650	17.260	17.460	16.094	3,089,884
2022-09-15	17.640	17.990	17.400	17.510	16.140	5,191,075
2022-09-14	17.630	17.630	17.140	17.560	16.187	4,516,670
2022-09-13	17.800	17.870	17.580	17.650	16.270	2,224,830
2022-09-12	17.900	17.900	17.660	17.740	16.352	2,441,664
2022-09-09	17.900	18.100	17.720	17.780	16.389	5,095,034

← NewerPage 17 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.