Pakistan Refinery Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	31.900	32.100	31.520	31.630	31.630	1,562,509
2025-08-04	32.190	32.250	31.710	31.770	31.770	5,476,239
2025-08-01	30.800	31.900	30.100	31.710	31.710	5,884,673
2025-07-31	30.920	31.500	30.600	30.730	30.730	3,320,332
2025-07-30	30.770	31.070	30.270	30.680	30.680	2,144,418
2025-07-29	31.270	31.400	30.750	30.920	30.920	2,190,765
2025-07-28	31.500	31.690	31.150	31.270	31.270	1,593,605
2025-07-25	31.950	32.080	31.420	31.490	31.490	3,163,757
2025-07-24	31.870	32.280	31.500	31.980	31.980	5,628,883
2025-07-23	32.240	32.250	31.650	31.720	31.720	2,154,187
2025-07-22	31.980	32.350	31.840	32.000	32.000	3,084,711
2025-07-21	31.980	32.200	31.750	31.800	31.800	1,621,131
2025-07-18	32.900	33.050	31.900	31.980	31.980	5,489,180
2025-07-17	32.990	33.500	32.730	32.820	32.820	6,629,665
2025-07-16	32.690	32.980	32.020	32.820	32.820	5,789,473
2025-07-15	33.250	33.350	32.330	32.520	32.520	4,270,066
2025-07-14	33.160	33.640	33.060	33.180	33.180	5,665,173
2025-07-11	32.960	33.600	32.840	33.110	33.110	6,348,686
2025-07-10	33.040	33.290	32.830	32.870	32.870	3,023,047
2025-07-09	33.360	33.500	32.960	33.040	33.040	3,938,312
2025-07-08	33.950	33.950	33.250	33.350	33.350	12,795,750
2025-07-07	33.300	33.680	33.010	33.170	33.170	9,605,004
2025-07-04	33.590	33.590	33.000	33.120	33.120	4,161,380
2025-07-03	34.100	34.100	32.800	33.230	33.230	11,579,057
2025-07-02	34.000	34.300	33.710	33.790	33.790	10,942,120
2025-07-01	33.970	34.200	33.630	33.830	33.830	5,345,297
2025-06-30	33.970	34.390	33.520	33.930	33.930	8,922,968
2025-06-27	34.200	34.430	33.500	33.700	33.700	8,523,103
2025-06-26	35.500	35.650	33.850	34.040	34.040	18,738,171
2025-06-25	32.870	35.650	32.720	35.270	35.270	47,112,412
2025-06-24	31.350	32.990	31.310	32.880	32.880	16,360,860
2025-06-23	31.000	31.790	29.250	29.990	29.990	6,958,133
2025-06-20	32.560	33.090	31.860	32.210	32.210	8,518,206
2025-06-19	31.500	32.780	31.360	32.320	32.320	12,992,855
2025-06-18	31.880	31.880	30.920	31.070	31.070	3,033,528
2025-06-17	32.050	32.380	31.510	31.600	31.600	4,129,185
2025-06-16	31.900	32.480	31.320	31.930	31.930	6,320,308
2025-06-13	33.000	33.000	31.600	32.170	32.170	7,987,883
2025-06-12	33.520	34.250	33.260	33.490	33.490	15,406,013
2025-06-11	34.500	34.500	32.810	33.520	33.520	12,599,133
2025-06-10	34.000	34.900	33.700	34.440	34.440	12,712,330
2025-06-05	33.890	34.050	33.300	33.840	33.840	6,337,706
2025-06-04	33.630	34.070	33.350	33.610	33.610	9,785,058
2025-06-03	33.250	33.630	33.100	33.330	33.330	3,043,360
2025-06-02	33.940	34.300	33.020	33.270	33.270	7,976,381
2025-05-30	33.000	34.290	32.810	33.670	33.670	18,646,156
2025-05-29	32.690	33.150	32.690	32.830	32.830	4,927,280
2025-05-27	32.980	33.150	32.660	32.790	32.790	3,279,714
2025-05-26	33.120	33.640	32.830	33.060	33.060	8,375,495
2025-05-23	32.980	33.740	32.240	33.120	33.120	8,835,014
2025-05-22	34.280	34.280	32.800	32.980	32.980	7,359,008
2025-05-21	32.650	34.380	32.450	34.030	34.030	26,895,756
2025-05-20	32.540	33.400	31.970	32.150	32.150	8,901,615
2025-05-19	33.600	33.770	32.350	32.500	32.500	6,071,975
2025-05-16	34.300	35.200	33.250	33.430	33.430	24,350,320
2025-05-15	31.500	34.090	31.450	33.820	33.820	50,818,871
2025-05-14	29.600	31.600	29.020	31.140	31.140	20,536,680
2025-05-13	27.650	29.700	27.030	29.550	29.550	14,887,300
2025-05-12	27.020	27.020	26.800	27.020	27.020	3,574,890
2025-05-09	22.550	25.100	22.030	24.560	24.560	15,347,121

← NewerPage 6 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.