Pakistan Refinery Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-16 | 13.150 | 13.150 | 12.400 | 12.480 | 11.504 | 5,037,500 |
| 2021-12-15 | 12.500 | 13.000 | 12.440 | 13.000 | 11.983 | 4,724,500 |
| 2021-12-14 | 11.490 | 12.100 | 11.050 | 12.000 | 11.061 | 2,134,500 |
| 2021-12-13 | 11.720 | 11.740 | 11.310 | 11.370 | 10.481 | 957,000 |
| 2021-12-10 | 11.700 | 11.950 | 11.300 | 11.720 | 10.803 | 1,258,000 |
| 2021-12-09 | 12.340 | 12.350 | 11.510 | 11.770 | 10.849 | 1,809,000 |
| 2021-12-08 | 12.540 | 12.800 | 12.150 | 12.300 | 11.338 | 1,862,000 |
| 2021-12-07 | 12.020 | 12.470 | 11.940 | 12.380 | 11.412 | 3,571,500 |
| 2021-12-06 | 12.150 | 12.200 | 11.600 | 11.860 | 10.932 | 1,778,000 |
| 2021-12-03 | 12.300 | 12.350 | 11.690 | 11.980 | 11.043 | 6,499,000 |
| 2021-12-02 | 13.740 | 13.930 | 12.690 | 12.690 | 11.697 | 3,066,000 |
| 2021-12-01 | 13.740 | 13.890 | 13.640 | 13.710 | 12.638 | 1,139,000 |
| 2021-11-30 | 13.710 | 14.150 | 13.520 | 13.650 | 12.582 | 2,240,500 |
| 2021-11-29 | 13.500 | 13.880 | 13.120 | 13.750 | 12.675 | 3,575,500 |
| 2021-11-26 | 13.750 | 14.000 | 13.300 | 13.460 | 12.407 | 4,541,000 |
| 2021-11-25 | 13.750 | 14.000 | 13.250 | 13.670 | 12.601 | 5,088,000 |
| 2021-11-24 | 14.010 | 14.100 | 13.280 | 13.690 | 12.619 | 4,785,000 |
| 2021-11-23 | 14.660 | 14.930 | 13.750 | 14.080 | 12.979 | 4,386,500 |
| 2021-11-22 | 15.500 | 15.600 | 14.580 | 14.650 | 13.504 | 7,815,500 |
| 2021-11-19 | 15.900 | 16.150 | 15.650 | 15.760 | 14.527 | 1,031,500 |
| 2021-11-18 | 15.750 | 16.030 | 15.520 | 15.930 | 14.684 | 1,434,500 |
| 2021-11-17 | 16.000 | 16.010 | 15.500 | 15.650 | 14.426 | 845,000 |
| 2021-11-16 | 15.820 | 16.100 | 15.550 | 16.000 | 14.749 | 1,804,500 |
| 2021-11-15 | 15.850 | 15.850 | 15.340 | 15.610 | 14.389 | 567,000 |
| 2021-11-12 | 16.000 | 16.100 | 15.510 | 15.690 | 14.463 | 1,189,000 |
| 2021-11-11 | 16.220 | 16.400 | 16.010 | 16.040 | 14.785 | 973,000 |
| 2021-11-10 | 16.250 | 16.600 | 16.110 | 16.280 | 15.007 | 1,431,000 |
| 2021-11-09 | 17.260 | 17.270 | 16.100 | 16.220 | 14.951 | 4,175,000 |
| 2021-11-08 | 17.300 | 17.750 | 17.150 | 17.270 | 15.919 | 3,307,500 |
| 2021-11-05 | 18.050 | 18.150 | 17.400 | 17.470 | 16.104 | 2,959,000 |
| 2021-11-04 | 17.450 | 18.050 | 17.400 | 17.920 | 16.518 | 6,510,000 |
| 2021-11-03 | 17.010 | 17.450 | 16.860 | 17.300 | 15.947 | 3,986,000 |
| 2021-11-02 | 16.800 | 17.500 | 16.600 | 16.920 | 15.597 | 5,541,000 |
| 2021-11-01 | 16.000 | 16.700 | 15.610 | 16.600 | 15.302 | 4,859,500 |
| 2021-10-29 | 15.880 | 15.900 | 15.520 | 15.610 | 14.389 | 964,500 |
| 2021-10-28 | 15.950 | 16.100 | 15.700 | 15.730 | 14.500 | 980,000 |
| 2021-10-27 | 16.100 | 16.250 | 15.810 | 15.870 | 14.629 | 974,500 |
| 2021-10-26 | 15.800 | 16.150 | 15.750 | 15.780 | 14.546 | 503,500 |
| 2021-10-25 | 16.010 | 16.200 | 15.750 | 15.900 | 14.656 | 360,500 |
| 2021-10-22 | 16.460 | 16.600 | 15.800 | 16.220 | 14.951 | 1,994,000 |
| 2021-10-21 | 16.530 | 16.990 | 16.350 | 16.440 | 15.154 | 1,117,000 |
| 2021-10-20 | 16.400 | 16.930 | 16.400 | 16.640 | 15.339 | 1,440,000 |
| 2021-10-18 | 16.850 | 17.080 | 16.190 | 16.320 | 15.044 | 1,902,500 |
| 2021-10-15 | 16.150 | 17.200 | 16.100 | 17.060 | 15.726 | 2,882,000 |
| 2021-10-14 | 15.900 | 16.450 | 15.640 | 16.350 | 15.071 | 1,770,000 |
← NewerPage 21 of 21 · 1,245 trading days
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.