Pakistan Refinery Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-10	11.690	11.800	11.580	11.630	10.720	703,907
2022-03-09	11.360	11.730	11.360	11.430	10.536	453,766
2022-03-08	11.700	11.940	11.410	11.450	10.554	656,200
2022-03-07	12.200	12.200	11.420	11.630	10.720	1,120,487
2022-03-04	12.340	12.490	12.150	12.220	11.264	708,907
2022-03-03	12.350	12.590	12.200	12.250	11.292	522,415
2022-03-02	12.700	12.700	11.850	12.350	11.384	1,272,483
2022-03-01	12.690	13.080	12.460	12.800	11.799	1,937,298
2022-02-28	12.050	12.550	12.000	12.480	11.504	895,120
2022-02-25	12.200	12.370	12.000	12.120	11.172	1,626,949
2022-02-24	12.800	12.800	11.980	12.020	11.080	2,286,700
2022-02-23	13.000	13.200	12.760	12.980	11.965	823,637
2022-02-22	13.210	13.210	12.800	12.990	11.974	1,422,078
2022-02-21	13.530	13.550	13.250	13.280	12.241	721,735
2022-02-18	13.520	13.700	13.500	13.620	12.555	268,555
2022-02-17	13.790	13.790	13.240	13.550	12.490	1,888,875
2022-02-16	13.800	13.900	13.560	13.620	12.555	406,813
2022-02-15	13.580	13.810	13.300	13.660	12.592	888,452
2022-02-14	13.840	13.850	13.420	13.580	12.518	1,060,053
2022-02-11	13.900	14.030	13.750	13.800	12.721	523,937
2022-02-10	14.070	14.150	13.850	13.880	12.794	936,456
2022-02-09	14.020	14.200	13.930	14.000	12.905	950,079
2022-02-08	14.230	14.380	13.930	14.080	12.979	1,455,513
2022-02-07	14.600	14.820	14.160	14.310	13.191	2,187,626
2022-02-04	14.550	14.770	14.260	14.510	13.375	1,169,410
2022-02-03	15.000	15.150	14.350	14.430	13.301	3,552,454
2022-02-02	14.690	14.890	14.610	14.820	13.661	2,428,930
2022-02-01	14.310	14.840	14.290	14.660	13.513	5,532,030
2022-01-31	14.130	14.490	14.130	14.290	13.172	2,432,987
2022-01-28	14.110	14.280	13.950	14.000	12.905	1,480,423
2022-01-27	14.310	14.380	14.050	14.110	13.006	806,934
2022-01-26	14.240	14.400	13.900	14.290	13.172	1,095,152
2022-01-25	14.300	14.570	14.020	14.110	13.006	1,613,877
2022-01-24	14.340	14.340	13.850	14.040	12.942	585,721
2022-01-21	14.310	14.510	14.150	14.230	13.117	867,044
2022-01-20	14.080	14.400	13.550	14.270	13.154	4,098,350
2022-01-19	14.930	14.990	13.920	14.080	12.979	2,256,601
2022-01-18	14.890	15.110	14.760	14.830	13.670	3,523,259
2022-01-17	15.340	15.350	14.470	14.710	13.559	2,342,915
2022-01-14	15.380	15.810	15.090	15.130	13.947	4,248,364
2022-01-13	15.300	15.400	15.110	15.250	14.057	2,383,740
2022-01-12	15.290	15.640	15.150	15.180	13.993	5,172,216
2022-01-11	15.400	15.400	15.070	15.120	13.937	3,622,353
2022-01-10	15.290	15.650	15.000	15.300	14.103	6,447,476
2022-01-07	14.820	15.240	14.820	15.140	13.956	4,424,105
2022-01-06	15.400	15.890	14.750	14.820	13.661	8,334,500
2022-01-05	15.350	15.850	14.910	15.450	14.242	10,576,000
2022-01-04	14.390	15.430	14.210	15.370	14.168	18,380,000
2022-01-03	14.190	14.440	14.020	14.360	13.237	6,240,000
2021-12-31	13.890	14.790	13.850	14.420	13.292	19,788,500
2021-12-30	14.100	14.350	13.600	13.760	12.684	9,904,000
2021-12-29	12.600	13.480	12.450	13.480	12.426	8,351,500
2021-12-28	12.310	12.680	12.210	12.480	11.504	1,552,500
2021-12-27	12.070	12.550	12.050	12.220	11.264	1,410,500
2021-12-24	12.300	12.370	12.000	12.070	11.126	851,500
2021-12-23	12.310	12.450	12.240	12.260	11.301	647,500
2021-12-22	12.270	12.440	12.200	12.270	11.310	603,000
2021-12-21	12.200	12.600	12.100	12.250	11.292	2,619,500
2021-12-20	12.000	12.230	11.700	12.130	11.181	2,343,500
2021-12-17	12.000	12.290	11.700	12.100	11.154	3,832,500

← NewerPage 20 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.