Pakistan Refinery Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	34.000	34.330	32.500	32.750	32.750	5,281,664
2025-02-06	34.510	34.900	33.400	34.020	34.020	7,173,073
2025-02-04	37.150	37.480	34.350	34.590	34.590	14,915,540
2025-02-03	38.990	39.140	36.600	37.340	37.340	14,783,470
2025-01-31	39.080	40.570	38.510	38.930	38.930	16,516,311
2025-01-30	38.390	39.340	37.900	39.080	39.080	9,016,191
2025-01-29	39.500	39.500	37.620	38.070	38.070	5,507,564
2025-01-28	39.380	39.500	37.150	39.080	39.080	12,022,380
2025-01-27	41.950	42.000	38.750	39.010	39.010	9,954,360
2025-01-24	42.500	43.100	41.500	41.780	41.780	11,333,150
2025-01-23	41.390	42.570	41.320	41.960	41.960	7,118,034
2025-01-22	41.470	42.800	40.600	41.830	41.830	11,068,340
2025-01-21	43.450	43.580	40.520	41.270	41.270	8,993,757
2025-01-20	43.490	44.250	42.900	43.270	43.270	13,188,920
2025-01-17	42.150	43.990	41.610	43.040	43.040	14,466,380
2025-01-16	43.380	43.910	41.850	42.060	42.060	17,625,080
2025-01-15	41.750	44.650	41.300	43.490	43.490	56,858,711
2025-01-14	39.150	41.900	38.920	41.500	41.500	38,066,801
2025-01-13	37.530	39.200	37.110	38.760	38.760	13,412,560
2025-01-10	38.110	38.700	36.200	37.340	37.340	12,218,600
2025-01-09	40.880	40.880	38.000	38.270	38.270	11,597,490
2025-01-08	42.400	43.300	38.910	39.630	39.630	24,532,090
2025-01-07	44.750	44.750	40.510	42.330	42.330	23,513,010
2025-01-06	44.500	45.860	43.280	44.310	44.310	35,279,020
2025-01-03	42.250	43.880	40.650	43.170	43.170	23,679,471
2025-01-02	43.000	43.630	41.800	42.240	42.240	19,053,881
2025-01-01	43.000	43.390	41.400	42.860	42.860	23,526,869
2024-12-31	41.010	44.510	41.010	44.320	44.320	50,109,113
2024-12-30	38.950	40.750	38.850	40.460	40.460	16,274,440
2024-12-27	37.700	39.390	37.700	38.550	38.550	10,246,970
2024-12-26	38.500	39.000	37.700	37.920	37.920	6,868,615
2024-12-24	41.100	41.450	38.600	38.880	38.880	21,675,930
2024-12-23	39.100	41.390	39.000	40.810	40.810	25,914,199
2024-12-20	38.500	39.490	37.120	38.660	38.660	16,019,350
2024-12-19	38.500	41.050	37.000	38.170	38.170	45,251,941
2024-12-18	41.510	41.900	38.250	39.030	39.030	54,507,406
2024-12-17	36.950	40.170	35.500	39.850	39.850	55,973,461
2024-12-16	33.900	36.800	33.860	36.520	36.520	54,776,219
2024-12-13	34.650	34.750	33.000	33.800	33.800	10,430,300
2024-12-12	33.890	34.980	33.110	34.550	34.550	28,259,930
2024-12-11	33.200	34.000	33.010	33.610	33.610	13,422,840
2024-12-10	33.400	35.000	32.160	32.600	32.600	29,144,279
2024-12-09	33.440	33.970	32.520	33.260	33.260	17,235,750
2024-12-06	34.490	34.490	32.800	33.170	33.170	22,690,160
2024-12-05	34.000	34.110	32.560	34.090	34.090	43,429,648
2024-12-04	31.010	31.900	30.410	31.010	31.010	58,983,930
2024-12-03	27.000	29.510	26.850	29.440	29.440	55,870,992
2024-12-02	26.490	27.250	26.350	26.830	26.830	14,203,910
2024-11-29	26.470	26.600	26.060	26.190	26.190	7,745,449
2024-11-28	25.650	26.500	25.450	26.360	26.360	10,603,640
2024-11-27	25.020	25.600	24.610	25.390	25.390	5,025,388
2024-11-26	25.700	25.830	24.100	24.320	24.320	7,332,319
2024-11-25	25.740	26.140	25.250	25.830	25.830	7,339,735
2024-11-22	26.540	26.960	25.500	25.790	25.790	12,921,580
2024-11-21	26.510	27.230	26.100	26.730	26.730	10,449,520
2024-11-20	27.500	27.770	26.360	26.680	26.680	16,963,711
2024-11-19	26.200	28.050	26.050	27.370	27.370	39,507,000
2024-11-18	26.890	26.890	26.150	26.210	26.210	6,480,625
2024-11-15	26.980	26.980	26.010	26.220	26.220	13,338,760
2024-11-14	27.000	27.190	26.100	26.580	26.580	27,309,240

← NewerPage 8 of 21 · 1,243 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.