Pakistan Refinery Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	27.110	27.800	24.260	24.260	24.260	6,567,785
2025-05-07	27.010	28.700	26.750	26.950	26.950	10,364,470
2025-05-06	29.750	30.350	29.050	29.520	29.520	8,766,270
2025-05-05	28.910	29.900	28.350	29.550	29.550	6,769,872
2025-05-02	28.190	29.110	28.190	28.910	28.910	4,966,852
2025-04-30	28.290	28.330	27.050	27.710	27.710	7,001,087
2025-04-29	27.520	28.740	27.520	28.590	28.590	5,609,874
2025-04-28	29.600	29.800	27.500	27.900	27.900	5,033,719
2025-04-25	30.500	30.890	29.260	29.410	29.410	7,648,846
2025-04-24	30.500	31.990	30.260	30.650	30.650	16,007,210
2025-04-23	34.000	34.150	33.030	33.180	33.180	6,323,015
2025-04-22	34.600	34.700	33.850	34.000	34.000	4,321,876
2025-04-21	34.400	34.900	33.750	34.670	34.670	10,076,020
2025-04-18	34.850	34.850	33.900	34.270	34.270	4,832,599
2025-04-17	34.660	34.930	34.250	34.520	34.520	3,454,390
2025-04-16	36.190	36.400	34.330	34.510	34.510	15,126,550
2025-04-15	36.190	36.750	35.820	36.020	36.020	13,303,100
2025-04-14	36.210	36.470	35.600	35.880	35.880	5,426,644
2025-04-11	36.300	36.550	35.770	35.850	35.850	4,200,867
2025-04-10	36.010	36.850	36.000	36.220	36.220	10,888,430
2025-04-09	35.000	35.490	34.600	35.030	35.030	6,503,745
2025-04-08	34.660	36.150	34.660	35.540	35.540	12,500,190
2025-04-07	36.500	36.500	33.440	34.360	34.360	14,311,070
2025-04-04	37.800	38.270	37.000	37.160	37.160	15,387,900
2025-04-03	36.950	37.800	36.500	37.320	37.320	6,650,226
2025-03-27	37.190	37.850	36.750	36.830	36.830	4,254,199
2025-03-26	37.510	38.120	36.910	37.000	37.000	5,300,297
2025-03-25	36.900	37.370	36.500	36.910	36.910	7,461,474
2025-03-24	38.240	38.250	36.660	37.040	37.040	10,362,400
2025-03-21	39.200	39.950	37.750	38.140	38.140	27,365,820
2025-03-20	36.600	39.620	36.500	39.130	39.130	45,149,230
2025-03-19	36.200	36.700	35.950	36.360	36.360	8,800,893
2025-03-18	37.000	37.250	35.710	36.270	36.270	21,542,760
2025-03-17	35.550	36.850	35.300	36.540	36.540	13,137,890
2025-03-14	35.490	35.900	35.180	35.330	35.330	4,228,609
2025-03-13	34.450	35.900	34.450	35.180	35.180	9,874,924
2025-03-12	34.180	34.990	34.000	34.450	34.450	5,458,662
2025-03-11	33.890	34.450	33.000	34.180	34.180	3,814,625
2025-03-10	34.950	35.000	34.030	34.220	34.220	2,625,111
2025-03-07	34.480	35.500	34.300	34.900	34.900	10,480,010
2025-03-06	33.330	34.600	33.300	34.310	34.310	5,637,568
2025-03-05	34.200	34.490	33.210	33.330	33.330	2,417,682
2025-03-04	33.390	34.400	32.890	34.190	34.190	2,396,912
2025-03-03	34.100	34.240	32.900	33.160	33.160	1,493,679
2025-02-28	34.760	35.100	34.010	34.130	34.130	3,553,247
2025-02-27	35.300	35.470	34.520	34.730	34.730	3,140,566
2025-02-26	35.500	35.620	34.850	35.070	35.070	1,976,086
2025-02-25	35.950	36.150	35.200	35.640	35.640	7,380,653
2025-02-24	34.700	35.380	34.250	35.240	35.240	5,364,464
2025-02-21	34.880	35.600	34.600	34.770	34.770	7,010,244
2025-02-20	34.250	34.900	33.850	34.710	34.710	4,170,725
2025-02-19	33.990	34.700	33.500	34.100	34.100	5,878,147
2025-02-18	33.190	33.790	32.710	33.680	33.680	2,728,314
2025-02-17	34.940	34.940	32.650	32.910	32.910	6,403,504
2025-02-14	36.500	36.890	34.500	34.730	34.730	6,581,503
2025-02-13	36.300	36.670	35.800	36.360	36.360	9,660,474
2025-02-12	34.600	36.150	34.000	35.480	35.480	16,893,230
2025-02-11	34.880	35.380	34.010	34.420	34.420	9,882,355
2025-02-10	32.530	34.900	31.810	34.710	34.710	20,609,789
2025-02-07	34.000	34.330	32.500	32.750	32.750	5,281,664

← NewerPage 7 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.