Pakistan Refinery Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	17.900	18.100	17.720	17.780	16.389	5,095,034
2022-09-08	17.950	18.130	17.720	17.920	16.518	2,410,252
2022-09-07	18.000	18.270	17.820	17.950	16.546	6,239,656
2022-09-06	17.850	18.280	17.620	17.930	16.528	8,934,389
2022-09-05	18.820	18.990	17.700	17.910	16.509	12,792,470
2022-09-02	19.100	19.330	18.770	18.820	17.348	6,485,030
2022-09-01	19.050	19.230	18.890	19.140	17.643	11,114,760
2022-08-31	18.860	19.100	18.700	18.830	17.357	5,373,801
2022-08-30	19.550	19.580	18.800	18.910	17.431	10,943,390
2022-08-29	19.100	19.200	18.400	18.980	17.495	10,336,830
2022-08-26	18.810	19.400	18.760	19.080	17.588	16,788,029
2022-08-25	19.160	19.160	18.710	18.860	17.385	7,365,276
2022-08-24	19.350	19.390	18.850	19.190	17.689	10,438,600
2022-08-23	19.500	19.650	19.150	19.210	17.708	15,827,020
2022-08-22	19.500	19.690	19.000	19.140	17.643	17,526,930
2022-08-19	19.500	19.950	19.300	19.830	18.279	19,455,090
2022-08-18	19.250	20.390	19.250	19.910	18.353	41,240,160
2022-08-17	19.150	19.160	18.650	18.990	17.505	11,091,080
2022-08-16	19.900	19.900	18.880	19.040	17.551	29,365,789
2022-08-15	19.750	20.000	19.360	19.720	18.178	38,745,078
2022-08-12	18.160	19.460	18.120	19.460	17.938	27,001,240
2022-08-11	17.960	18.400	17.800	18.110	16.694	11,957,500
2022-08-10	18.400	18.640	17.800	18.100	16.684	27,682,779
2022-08-05	16.840	18.100	16.620	18.010	16.601	29,939,090
2022-08-04	17.200	17.210	16.700	16.840	15.523	11,419,870
2022-08-03	16.250	17.100	16.240	17.020	15.689	20,252,150
2022-08-02	15.120	16.240	14.850	16.070	14.813	13,181,520
2022-08-01	15.490	15.640	15.250	15.300	14.103	2,451,239
2022-07-29	15.990	16.060	15.300	15.460	14.251	5,399,429
2022-07-28	15.560	16.290	15.560	15.850	14.610	8,062,618
2022-07-27	15.860	16.060	15.550	15.710	14.481	3,629,525
2022-07-26	15.550	16.080	15.400	15.830	14.592	6,410,056
2022-07-25	15.310	15.740	15.120	15.640	14.417	2,729,670
2022-07-22	14.900	15.640	14.750	15.510	14.297	6,650,440
2022-07-21	16.020	16.260	14.880	15.090	13.910	5,676,084
2022-07-20	16.150	16.350	15.910	16.060	14.804	5,226,190
2022-07-19	16.850	16.900	15.850	16.050	14.795	5,762,948
2022-07-18	16.950	17.040	16.250	16.580	15.283	8,161,599
2022-07-15	17.500	17.740	17.300	17.360	16.002	5,219,907
2022-07-14	18.000	18.170	17.640	17.750	16.362	7,255,157
2022-07-13	17.080	18.100	16.910	17.860	16.463	6,560,614
2022-07-07	17.200	17.290	16.820	17.080	15.744	5,075,212
2022-07-06	17.260	17.400	17.150	17.200	15.855	2,651,222
2022-07-05	16.920	17.230	16.920	17.100	15.763	3,742,527
2022-07-04	17.360	17.450	16.850	16.910	15.587	4,387,325
2022-07-01	17.840	18.140	17.320	17.470	16.104	7,296,053
2022-06-30	18.050	18.180	17.760	17.890	16.491	8,060,653
2022-06-29	18.350	18.360	17.900	18.100	16.684	4,212,157
2022-06-28	18.500	18.670	18.100	18.210	16.786	9,373,473
2022-06-27	18.280	18.640	18.150	18.470	17.025	13,320,090
2022-06-24	19.610	19.700	18.080	18.100	16.684	25,300,369
2022-06-23	19.180	20.250	19.070	19.540	18.012	29,344,619
2022-06-22	19.300	19.400	18.670	18.980	17.495	23,874,090
2022-06-21	17.800	19.010	17.660	18.850	17.376	20,652,770
2022-06-20	18.200	18.300	17.620	17.690	16.306	11,823,830
2022-06-17	17.400	18.150	17.260	17.910	16.509	17,111,641
2022-06-16	17.310	17.540	17.200	17.400	16.039	6,497,704
2022-06-15	17.130	17.590	17.060	17.240	15.892	8,924,334
2022-06-14	16.800	17.250	16.710	17.150	15.809	5,800,086
2022-06-13	17.300	17.350	16.480	16.740	15.431	6,206,119

← NewerPage 18 of 21 · 1,245 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.