Pakistan Refinery Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-10	17.250	17.300	17.100	17.200	15.855	2,012,050
2022-06-09	17.100	17.450	17.020	17.140	15.799	7,563,131
2022-06-08	17.100	17.290	16.900	17.100	15.763	6,350,753
2022-06-07	17.540	17.670	16.850	17.050	15.716	13,410,260
2022-06-06	17.260	17.700	16.810	17.460	16.094	16,292,330
2022-06-03	18.240	18.300	17.150	17.370	16.011	21,762,320
2022-06-02	17.850	18.100	17.500	17.950	16.546	14,990,610
2022-06-01	18.070	18.200	17.520	17.760	16.371	10,216,800
2022-05-31	17.900	18.520	17.850	17.990	16.583	21,118,820
2022-05-30	17.880	18.200	17.600	17.820	16.426	17,238,891
2022-05-27	18.440	19.220	17.430	17.790	16.399	55,636,422
2022-05-26	16.710	17.880	16.260	17.880	16.482	35,663,719
2022-05-25	15.700	16.910	15.600	16.640	15.339	21,238,641
2022-05-24	15.250	16.150	15.250	15.740	14.509	15,739,550
2022-05-23	15.300	15.590	15.080	15.280	14.085	5,026,740
2022-05-20	15.000	15.990	15.000	15.590	14.371	13,034,670
2022-05-19	15.190	15.380	14.980	15.050	13.873	2,586,893
2022-05-18	15.080	15.480	14.760	15.190	14.002	7,390,844
2022-05-17	15.300	15.650	14.930	15.110	13.928	10,993,860
2022-05-16	15.050	15.560	14.310	14.840	13.679	18,068,221
2022-05-13	15.100	15.720	14.710	15.410	14.205	14,950,740
2022-05-12	14.350	15.170	14.200	15.020	13.845	9,683,375
2022-05-11	15.100	15.370	13.890	14.350	13.228	13,592,000
2022-05-10	15.050	15.430	14.370	15.010	13.836	13,867,000
2022-05-09	16.210	16.210	15.000	15.000	13.827	7,731,000
2022-05-06	17.230	17.390	16.100	16.210	14.942	8,656,500
2022-04-28	16.910	17.620	16.550	17.240	15.892	12,881,000
2022-04-27	16.060	17.400	16.020	17.170	15.827	26,165,000
2022-04-26	16.860	16.950	16.100	16.190	14.924	4,107,000
2022-04-25	17.480	17.680	16.650	16.860	15.541	18,366,000
2022-04-22	17.230	17.230	17.230	17.230	15.882	6,223,000
2022-04-21	15.240	16.280	14.700	16.030	14.776	12,900,500
2022-04-20	15.480	15.740	14.900	15.150	13.965	5,639,500
2022-04-19	15.800	15.950	14.690	14.810	13.652	4,316,000
2022-04-18	16.010	16.610	15.750	15.880	14.638	10,306,500
2022-04-15	16.900	17.170	15.880	16.010	14.758	17,705,500
2022-04-14	15.360	16.500	15.350	16.480	15.191	21,014,500
2022-04-13	15.380	15.950	15.200	15.350	14.149	9,028,000
2022-04-12	14.550	15.140	14.110	15.110	13.928	12,653,000
2022-04-11	13.950	14.090	13.750	14.090	12.988	1,749,512
2022-04-08	12.450	13.310	12.310	13.090	12.066	5,006,172
2022-04-07	12.380	12.550	12.200	12.310	11.347	992,409
2022-04-06	12.100	12.370	12.000	12.220	11.264	609,131
2022-04-05	12.010	12.450	12.000	12.130	11.181	758,876
2022-04-04	12.610	12.810	12.220	12.230	11.273	2,450,857
2022-04-01	12.420	13.480	12.420	13.220	12.186	8,456,905
2022-03-31	12.300	12.940	12.300	12.670	11.679	3,217,074
2022-03-30	12.420	12.700	12.040	12.310	11.347	1,751,130
2022-03-29	12.410	12.840	12.300	12.590	11.605	3,066,963
2022-03-28	12.400	12.450	12.120	12.330	11.366	2,240,042
2022-03-25	11.500	12.340	11.410	12.260	11.301	6,195,845
2022-03-24	10.910	11.400	10.800	11.340	10.453	1,562,024
2022-03-22	10.930	11.150	10.700	11.090	10.223	709,926
2022-03-21	10.990	11.090	10.800	10.850	10.001	500,923
2022-03-18	11.110	11.180	10.450	10.740	9.900	1,251,288
2022-03-17	11.440	11.500	11.270	11.390	10.499	517,334
2022-03-16	11.300	11.530	11.280	11.330	10.444	1,171,658
2022-03-15	11.200	11.440	11.080	11.290	10.407	857,794
2022-03-14	11.500	11.500	11.000	11.080	10.213	567,115
2022-03-11	11.550	11.690	11.350	11.400	10.508	507,416

← NewerPage 19 of 21 · 1,242 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.