Pakistan Refinery Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	37.200	38.300	37.200	38.050	38.050	12,647,113
2026-01-21	38.000	38.390	36.770	36.920	36.920	8,520,387
2026-01-20	37.880	38.360	37.500	37.910	37.910	12,582,100
2026-01-19	37.130	37.850	36.750	37.360	37.360	6,780,878
2026-01-16	36.280	37.100	36.280	36.710	36.710	5,673,054
2026-01-15	36.700	37.190	35.720	35.920	35.920	4,607,035
2026-01-14	37.400	37.490	36.550	36.660	36.660	5,820,141
2026-01-13	37.250	37.980	37.000	37.220	37.220	6,171,951
2026-01-12	38.700	38.700	37.260	37.580	37.580	6,854,498
2026-01-09	38.890	39.130	38.250	38.740	38.740	9,294,092
2026-01-08	39.590	39.790	38.110	39.070	39.070	16,746,466
2026-01-07	39.000	39.680	38.400	39.320	39.320	25,181,671
2026-01-06	37.800	39.110	37.200	38.710	38.710	33,525,711
2026-01-05	38.390	38.450	37.670	37.800	37.800	10,781,130
2026-01-02	37.680	38.830	37.500	37.930	37.930	25,600,874
2026-01-01	36.650	37.450	36.550	37.290	37.290	9,670,337
2025-12-31	37.740	37.740	36.520	36.640	36.640	6,821,326
2025-12-30	36.200	37.880	36.200	37.700	37.700	18,470,150
2025-12-29	36.600	36.840	36.100	36.220	36.220	6,648,756
2025-12-26	36.440	36.700	36.000	36.130	36.130	5,962,679
2025-12-24	35.990	36.350	35.600	35.950	35.950	2,868,458
2025-12-23	35.750	36.330	35.750	35.850	35.850	2,799,663
2025-12-22	36.100	36.100	35.500	35.590	35.590	1,640,789
2025-12-19	36.500	36.500	35.800	35.870	35.870	1,943,500
2025-12-18	36.520	36.940	36.300	36.430	36.430	3,041,610
2025-12-17	36.100	36.640	35.800	36.220	36.220	3,881,152
2025-12-16	36.900	37.090	35.800	36.030	36.030	4,182,752
2025-12-15	37.280	37.280	36.620	36.760	36.760	1,758,493
2025-12-12	37.000	37.340	36.500	36.710	36.710	8,258,451
2025-12-11	37.400	37.750	36.730	37.170	37.170	10,831,542
2025-12-10	38.690	38.700	36.900	37.230	37.230	7,585,820
2025-12-09	38.000	38.930	37.720	38.280	38.280	14,632,330
2025-12-08	38.000	38.000	37.260	37.570	37.570	3,513,266
2025-12-05	37.390	38.300	37.110	37.710	37.710	13,974,010
2025-12-04	36.020	37.200	36.020	37.030	37.030	5,566,187
2025-12-03	36.740	36.860	35.950	36.240	36.240	3,448,875
2025-12-02	36.750	37.250	36.170	36.420	36.420	5,066,506
2025-12-01	35.150	36.700	34.900	36.510	36.510	9,492,518
2025-11-28	35.250	35.750	35.000	35.280	35.280	7,499,054
2025-11-27	34.950	35.290	34.600	35.120	35.120	3,668,893
2025-11-26	35.680	35.930	34.200	34.860	34.860	7,230,753
2025-11-25	36.350	36.650	35.400	35.650	35.650	3,646,145
2025-11-24	37.010	37.600	36.150	36.260	36.260	4,376,423
2025-11-21	37.990	38.660	37.100	37.260	37.260	13,147,814
2025-11-20	37.370	38.510	36.950	37.840	37.840	25,264,188
2025-11-19	37.020	37.760	36.620	36.920	36.920	11,999,854
2025-11-18	36.350	37.470	36.100	36.930	36.930	17,830,650
2025-11-17	36.650	37.170	36.040	36.390	36.390	10,307,440
2025-11-14	35.600	37.520	35.450	36.190	36.190	16,439,095
2025-11-13	34.850	35.700	34.850	35.560	35.560	4,662,386
2025-11-12	35.550	35.880	34.540	34.760	34.760	5,868,534
2025-11-11	37.350	37.350	34.860	35.240	35.240	10,306,940
2025-11-10	35.900	37.400	35.900	37.230	37.230	21,681,170
2025-11-07	35.500	36.480	35.000	35.700	35.700	9,104,353
2025-11-06	35.650	35.940	34.750	35.260	35.260	8,653,091
2025-11-05	34.710	36.400	34.500	35.650	35.650	14,269,556
2025-11-04	35.710	35.750	34.500	34.710	34.710	4,355,234
2025-11-03	34.740	35.870	34.420	35.660	35.660	9,699,941
2025-10-31	34.000	34.800	34.000	34.280	34.280	5,468,023
2025-10-30	33.800	34.500	33.250	33.470	33.470	3,952,705

← NewerPage 4 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.