Pakistan Refinery Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	34.000	34.990	33.450	33.620	33.620	5,779,581
2025-10-28	35.500	36.210	33.500	34.260	34.260	6,812,572
2025-10-27	35.510	36.160	35.090	35.500	35.500	3,950,971
2025-10-24	35.600	36.750	35.600	35.740	35.740	6,613,265
2025-10-23	36.800	36.800	35.550	35.800	35.800	5,872,161
2025-10-22	37.010	37.480	36.700	36.800	36.800	5,012,216
2025-10-21	37.530	38.250	36.760	36.900	36.900	12,977,470
2025-10-20	35.990	38.600	35.750	37.500	37.500	43,823,887
2025-10-17	36.470	36.690	35.720	35.960	35.960	7,568,716
2025-10-16	37.250	37.770	36.020	36.210	36.210	11,543,172
2025-10-15	38.490	38.550	36.980	37.140	37.140	16,479,961
2025-10-14	37.000	38.490	36.510	38.280	38.280	22,372,840
2025-10-13	36.550	38.390	35.010	35.790	35.790	19,425,920
2025-10-10	35.060	38.530	35.060	37.300	37.300	28,076,648
2025-10-09	36.410	37.000	35.600	35.890	35.890	8,164,903
2025-10-08	37.660	37.970	36.110	36.410	36.410	11,598,188
2025-10-07	38.000	39.190	37.400	37.590	37.590	19,413,490
2025-10-06	40.000	40.000	37.010	38.080	38.080	23,513,600
2025-10-03	37.700	40.930	37.700	40.110	40.110	69,597,822
2025-10-02	35.800	37.670	35.310	37.500	37.500	23,124,936
2025-10-01	36.750	36.750	35.770	35.880	35.880	8,208,613
2025-09-30	37.990	37.990	36.800	36.950	36.950	8,840,757
2025-09-29	37.250	38.390	37.000	37.730	37.730	25,561,789
2025-09-26	37.000	37.250	36.050	36.700	36.700	11,509,910
2025-09-25	36.620	37.700	36.600	36.850	36.850	22,273,233
2025-09-24	35.360	37.300	35.350	36.420	36.420	32,580,383
2025-09-23	35.880	36.150	35.100	35.360	35.360	7,736,910
2025-09-22	36.230	36.500	35.350	35.610	35.610	13,649,270
2025-09-19	36.990	37.250	35.570	36.060	36.060	35,113,907
2025-09-18	34.300	36.990	34.030	36.780	36.780	73,922,654
2025-09-17	32.750	34.200	32.750	33.630	33.630	36,028,101
2025-09-16	32.490	32.730	32.260	32.610	32.610	4,392,016
2025-09-15	32.060	32.540	32.000	32.240	32.240	2,978,097
2025-09-12	32.490	32.740	32.000	32.130	32.130	3,984,282
2025-09-11	32.440	32.970	32.260	32.380	32.380	7,501,708
2025-09-10	32.350	32.450	31.000	32.260	32.260	4,434,079
2025-09-09	33.000	33.080	32.100	32.340	32.340	7,441,709
2025-09-08	32.840	33.400	32.550	32.850	32.850	11,664,760
2025-09-05	33.250	33.560	32.510	32.600	32.600	13,391,889
2025-09-04	31.900	33.370	31.650	33.070	33.070	31,712,921
2025-09-03	31.950	32.100	31.580	31.630	31.630	4,476,513
2025-09-02	31.750	32.600	31.680	31.780	31.780	12,706,540
2025-09-01	30.860	32.180	30.700	31.710	31.710	16,173,270
2025-08-29	30.780	31.020	30.410	30.630	30.630	6,860,054
2025-08-28	31.060	31.200	30.070	30.390	30.390	11,458,147
2025-08-27	31.430	31.550	31.010	31.070	31.070	2,330,845
2025-08-26	31.050	31.650	30.910	31.300	31.300	5,173,045
2025-08-25	31.390	31.390	30.910	30.980	30.980	2,690,127
2025-08-22	31.270	32.000	31.000	31.260	31.260	7,284,738
2025-08-21	31.440	31.710	30.800	31.170	31.170	8,335,474
2025-08-20	31.000	31.190	30.600	30.940	30.940	4,057,564
2025-08-19	31.680	31.680	31.000	31.040	31.040	6,238,965
2025-08-18	31.600	32.240	31.400	31.550	31.550	7,671,571
2025-08-15	32.390	32.390	31.550	31.660	31.660	2,807,099
2025-08-13	32.730	32.730	32.050	32.090	32.090	2,638,143
2025-08-12	33.290	33.290	32.500	32.550	32.550	3,974,758
2025-08-11	32.800	33.280	32.490	33.130	33.130	12,857,040
2025-08-08	32.250	33.070	32.250	32.690	32.690	13,664,164
2025-08-07	31.700	32.330	31.630	31.990	31.990	7,435,992
2025-08-06	31.650	31.830	31.500	31.610	31.610	1,348,448

← NewerPage 5 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.