Pakistan Refinery Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	48.500	51.990	48.000	50.860	50.860	33,575,661
2026-07-21	50.990	53.740	47.900	49.190	49.190	58,564,883
2026-07-20	44.290	49.050	43.950	49.050	49.050	49,159,105
2026-07-17	41.800	45.700	41.500	44.590	44.590	38,580,070
2026-07-16	41.000	42.480	40.910	41.650	41.650	8,789,438
2026-07-15	42.500	43.200	41.100	41.400	41.400	9,757,314
2026-07-14	42.400	43.200	41.600	42.050	42.050	21,640,695
2026-07-13	42.030	43.940	41.900	42.730	42.730	27,110,996
2026-07-10	41.850	42.890	40.710	42.070	42.070	34,731,942
2026-07-09	38.450	42.200	38.400	41.850	41.850	49,649,269
2026-07-08	37.250	39.840	37.100	38.430	38.430	48,063,397
2026-07-07	36.450	37.900	36.200	37.250	37.250	15,626,900
2026-07-06	36.520	36.700	36.350	36.450	36.450	1,738,904
2026-07-03	36.190	36.900	36.080	36.290	36.290	4,552,116
2026-07-02	36.400	36.700	36.000	36.080	36.080	2,790,852
2026-07-01	35.800	36.390	35.620	36.240	36.240	5,111,336
2026-06-30	35.030	35.980	34.970	35.670	35.670	2,115,087
2026-06-29	35.290	35.590	34.860	34.940	34.940	1,825,905
2026-06-24	35.650	35.650	35.200	35.290	35.290	5,045,907
2026-06-23	36.090	36.090	35.200	35.430	35.430	2,424,440
2026-06-22	36.400	36.650	35.600	35.870	35.870	5,358,251
2026-06-19	36.640	36.750	35.500	35.970	35.970	2,891,064
2026-06-18	37.490	37.800	36.420	36.640	36.640	6,194,295
2026-06-17	36.600	37.440	36.600	37.180	37.180	12,324,916
2026-06-16	35.890	36.480	35.850	36.270	36.270	7,110,857
2026-06-15	36.000	36.100	35.410	35.690	35.690	8,882,731
2026-06-12	34.550	34.980	34.400	34.630	34.630	3,864,167
2026-06-11	34.500	34.600	34.110	34.460	34.460	946,667
2026-06-10	34.380	34.870	34.180	34.620	34.620	1,609,134
2026-06-09	34.400	34.750	34.000	34.380	34.380	1,577,855
2026-06-08	34.290	34.330	34.030	34.180	34.180	1,347,522
2026-06-05	35.100	35.100	34.370	34.490	34.490	4,027,305
2026-06-04	34.880	35.070	34.530	34.950	34.950	1,592,954
2026-06-03	35.000	35.300	34.550	34.680	34.680	2,084,843
2026-06-02	34.800	35.450	34.730	35.040	35.040	3,356,789
2026-06-01	34.700	35.340	34.560	34.800	34.800	4,391,491
2026-05-29	35.190	35.190	34.560	34.650	34.650	3,148,775
2026-05-25	35.250	35.500	34.800	35.010	35.010	3,200,863
2026-05-22	35.500	35.510	34.650	34.750	34.750	2,141,636
2026-05-21	35.200	35.460	34.950	35.170	35.170	2,886,851
2026-05-20	34.480	34.900	34.090	34.790	34.790	3,385,317
2026-05-19	34.510	34.950	34.250	34.360	34.360	2,382,090
2026-05-18	35.310	35.450	34.000	34.140	34.140	2,528,968
2026-05-15	35.300	36.140	35.300	35.620	35.620	4,684,332
2026-05-14	35.990	36.130	35.110	35.270	35.270	4,564,264
2026-05-13	35.900	36.150	35.360	35.710	35.710	5,007,971
2026-05-12	36.190	36.650	35.670	35.780	35.780	4,985,680
2026-05-11	35.900	36.800	35.720	36.050	36.050	3,899,705
2026-05-08	36.010	37.290	35.850	36.160	36.160	9,618,975
2026-05-07	36.600	36.800	35.820	36.460	36.460	8,553,627
2026-05-06	36.300	37.110	36.150	36.430	36.430	12,456,708
2026-05-05	34.400	36.020	34.350	35.810	35.810	8,263,575
2026-05-04	36.000	36.890	34.560	34.880	34.880	7,354,376
2026-04-30	36.750	37.000	35.300	35.940	35.940	9,079,986
2026-04-29	38.420	38.900	36.800	37.230	37.230	14,226,802
2026-04-28	37.100	38.600	37.000	38.220	38.220	10,633,990
2026-04-27	37.510	38.990	37.200	37.630	37.630	14,942,720
2026-04-24	37.110	37.870	36.560	37.420	37.420	13,255,261
2026-04-23	38.000	38.370	37.140	37.590	37.590	7,144,742
2026-04-22	39.500	39.790	37.980	38.200	38.200	26,243,223

← NewerPage 2 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.