Pakistan Refinery Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	36.200	39.540	36.190	38.840	38.840	67,570,797
2026-04-20	35.450	36.900	35.000	35.970	35.970	16,793,930
2026-04-17	35.250	35.800	35.020	35.650	35.650	6,812,720
2026-04-16	35.500	35.900	33.010	35.090	35.090	7,647,292
2026-04-15	35.500	36.300	35.000	35.110	35.110	13,958,388
2026-04-14	34.900	35.340	34.750	35.030	35.030	7,555,378
2026-04-13	34.200	34.700	33.620	34.010	34.010	7,341,332
2026-04-10	35.510	35.930	34.310	34.600	34.600	8,402,914
2026-04-09	35.690	35.900	34.910	35.210	35.210	6,485,874
2026-04-08	36.110	36.810	34.900	36.150	36.150	21,854,811
2026-04-07	34.240	34.880	33.800	34.200	34.200	8,616,924
2026-04-06	32.790	35.690	32.600	34.760	34.760	28,349,131
2026-04-03	29.260	32.900	29.260	32.900	32.900	24,216,388
2026-04-02	29.150	30.290	28.500	29.910	29.910	6,650,206
2026-04-01	28.670	30.970	28.670	30.410	30.410	7,749,676
2026-03-31	27.890	29.100	27.620	28.150	28.150	2,869,918
2026-03-30	28.370	28.370	26.000	27.470	27.470	3,549,419
2026-03-27	29.600	29.890	28.150	28.370	28.370	3,022,603
2026-03-26	30.300	30.400	29.320	29.470	29.470	3,769,920
2026-03-25	30.400	30.890	30.120	30.440	30.440	4,676,569
2026-03-24	30.800	31.000	30.000	30.140	30.140	4,681,204
2026-03-19	29.900	30.400	29.400	30.220	30.220	4,440,384
2026-03-18	29.690	30.450	29.200	30.080	30.080	4,426,921
2026-03-17	29.900	30.490	28.800	29.360	29.360	2,574,885
2026-03-16	29.600	30.660	29.310	29.550	29.550	5,068,336
2026-03-13	28.950	29.950	28.250	29.580	29.580	3,679,477
2026-03-12	29.480	29.750	28.630	28.900	28.900	3,915,260
2026-03-11	29.900	31.000	29.030	29.610	29.610	8,185,767
2026-03-10	28.600	29.290	28.120	29.180	29.180	4,656,198
2026-03-09	27.560	27.560	25.610	26.630	26.630	9,659,973
2026-03-06	28.800	29.730	27.800	28.460	28.460	6,607,121
2026-03-05	26.300	28.820	26.300	28.800	28.800	10,683,914
2026-03-04	26.050	27.340	25.500	26.200	26.200	3,126,632
2026-03-03	23.500	27.190	23.200	25.970	25.970	6,267,441
2026-03-02	25.200	25.550	25.200	25.200	25.200	3,315,876
2026-02-27	27.490	28.400	26.800	28.000	28.000	4,349,769
2026-02-26	26.750	29.000	26.500	28.650	28.650	11,318,509
2026-02-25	28.500	28.850	26.490	27.090	27.090	5,124,967
2026-02-24	28.000	29.000	26.810	28.110	28.110	6,863,265
2026-02-23	31.010	31.150	27.870	28.070	28.070	6,570,425
2026-02-20	32.000	32.500	29.560	30.970	30.970	7,514,819
2026-02-19	34.250	34.250	31.100	31.940	31.940	3,100,707
2026-02-18	33.490	34.200	33.170	34.000	34.000	3,582,046
2026-02-17	34.590	34.900	32.000	33.060	33.060	6,424,778
2026-02-16	35.990	36.100	33.500	34.610	34.610	5,110,446
2026-02-13	36.010	36.250	35.650	35.890	35.890	1,520,860
2026-02-12	36.750	36.900	35.150	36.180	36.180	3,518,743
2026-02-11	36.500	37.440	36.500	36.700	36.700	4,402,609
2026-02-10	36.650	36.980	36.260	36.370	36.370	3,338,539
2026-02-09	36.990	37.200	36.110	36.520	36.520	2,295,163
2026-02-06	37.840	37.990	36.510	36.720	36.720	4,498,352
2026-02-04	38.440	38.450	37.850	38.040	38.040	4,093,699
2026-02-03	37.990	38.550	37.850	38.150	38.150	6,585,732
2026-02-02	36.830	38.240	36.700	37.790	37.790	10,031,490
2026-01-30	37.100	37.500	36.650	36.830	36.830	3,563,985
2026-01-29	37.890	37.900	36.600	37.020	37.020	4,380,936
2026-01-28	37.650	38.100	37.480	37.740	37.740	4,241,995
2026-01-27	38.000	38.500	37.460	37.620	37.620	4,197,545
2026-01-26	39.000	39.000	37.960	38.170	38.170	6,438,074
2026-01-23	38.300	39.700	37.900	38.680	38.680	23,709,383

← NewerPage 3 of 21 · 1,240 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.