Pakistan Refinery Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 27.000 | 27.450 | 26.010 | 26.880 | 26.880 | 31,524,920 |
| 2024-11-12 | 25.000 | 27.150 | 24.900 | 26.880 | 26.880 | 56,364,160 |
| 2024-11-11 | 25.190 | 25.800 | 24.500 | 25.000 | 25.000 | 16,427,990 |
| 2024-11-08 | 24.630 | 25.890 | 24.450 | 25.080 | 25.080 | 13,367,610 |
| 2024-11-07 | 24.950 | 25.050 | 24.500 | 24.540 | 24.540 | 12,092,190 |
| 2024-11-06 | 23.540 | 24.940 | 23.540 | 24.520 | 24.520 | 14,814,630 |
| 2024-11-05 | 23.290 | 23.700 | 22.760 | 23.570 | 23.570 | 7,254,633 |
| 2024-11-04 | 22.700 | 23.350 | 22.680 | 23.160 | 23.160 | 3,537,749 |
| 2024-11-01 | 22.800 | 22.840 | 22.570 | 22.740 | 22.740 | 2,295,110 |
| 2024-10-31 | 22.960 | 23.140 | 22.670 | 22.740 | 22.740 | 2,330,757 |
| 2024-10-30 | 23.200 | 23.350 | 22.850 | 22.920 | 22.920 | 3,140,097 |
| 2024-10-29 | 23.120 | 23.610 | 23.030 | 23.090 | 23.090 | 5,001,810 |
| 2024-10-28 | 23.740 | 23.990 | 23.050 | 23.140 | 23.140 | 6,126,962 |
| 2024-10-25 | 24.450 | 24.470 | 23.650 | 23.740 | 23.740 | 7,510,837 |
| 2024-10-24 | 23.990 | 24.480 | 23.720 | 24.050 | 24.050 | 13,432,520 |
| 2024-10-23 | 23.990 | 24.000 | 23.600 | 23.830 | 23.830 | 4,926,938 |
| 2024-10-22 | 23.620 | 24.100 | 23.620 | 23.720 | 23.720 | 5,850,624 |
| 2024-10-21 | 24.240 | 24.240 | 23.150 | 23.620 | 23.620 | 11,743,400 |
| 2024-10-18 | 26.390 | 26.400 | 23.810 | 23.880 | 23.880 | 28,461,850 |
| 2024-10-17 | 25.950 | 27.400 | 25.650 | 26.450 | 26.450 | 57,826,781 |
| 2024-10-16 | 25.180 | 25.650 | 24.900 | 24.950 | 24.950 | 16,360,130 |
| 2024-10-15 | 25.490 | 25.850 | 25.060 | 25.120 | 25.120 | 11,220,180 |
| 2024-10-14 | 24.250 | 26.040 | 24.250 | 25.300 | 25.300 | 30,172,439 |
| 2024-10-11 | 24.520 | 24.700 | 24.050 | 24.340 | 24.340 | 5,468,783 |
| 2024-10-10 | 24.700 | 25.200 | 24.290 | 24.410 | 24.410 | 8,962,168 |
| 2024-10-09 | 24.010 | 25.130 | 24.010 | 24.810 | 24.810 | 18,988,211 |
| 2024-10-08 | 25.020 | 25.870 | 24.950 | 25.570 | 23.570 | 21,345,090 |
| 2024-10-07 | 24.400 | 24.950 | 24.300 | 24.850 | 22.906 | 5,251,569 |
| 2024-10-04 | 24.000 | 24.500 | 23.900 | 24.370 | 22.464 | 4,397,495 |
| 2024-10-03 | 23.950 | 24.000 | 23.750 | 23.900 | 22.031 | 1,044,599 |
| 2024-10-02 | 23.750 | 24.130 | 23.610 | 23.720 | 21.865 | 2,256,569 |
| 2024-10-01 | 23.600 | 24.190 | 23.600 | 23.870 | 22.003 | 3,292,204 |
| 2024-09-30 | 23.720 | 23.980 | 23.350 | 23.460 | 21.625 | 1,686,339 |
| 2024-09-27 | 24.200 | 24.230 | 23.600 | 23.670 | 21.819 | 2,691,384 |
| 2024-09-26 | 24.330 | 24.750 | 24.010 | 24.080 | 22.197 | 9,083,469 |
| 2024-09-25 | 23.980 | 24.210 | 23.740 | 24.160 | 22.270 | 2,285,895 |
| 2024-09-24 | 23.930 | 23.930 | 23.550 | 23.750 | 21.892 | 1,258,914 |
| 2024-09-23 | 24.100 | 24.450 | 23.500 | 23.780 | 21.920 | 4,248,983 |
| 2024-09-20 | 24.010 | 24.140 | 23.900 | 24.070 | 22.187 | 1,707,545 |
| 2024-09-19 | 24.200 | 24.440 | 24.000 | 24.040 | 22.160 | 3,668,215 |
| 2024-09-18 | 24.300 | 24.390 | 24.000 | 24.100 | 22.215 | 1,801,413 |
| 2024-09-16 | 24.270 | 24.530 | 24.200 | 24.260 | 22.363 | 2,141,008 |
| 2024-09-13 | 24.700 | 24.750 | 24.200 | 24.260 | 22.363 | 3,590,585 |
| 2024-09-12 | 24.200 | 24.450 | 24.150 | 24.330 | 22.427 | 1,384,899 |
| 2024-09-11 | 24.350 | 24.630 | 24.150 | 24.230 | 22.335 | 2,737,764 |
| 2024-09-10 | 24.190 | 24.350 | 24.050 | 24.180 | 22.289 | 1,293,112 |
| 2024-09-09 | 24.360 | 24.490 | 24.120 | 24.190 | 22.298 | 1,565,243 |
| 2024-09-06 | 24.510 | 24.650 | 24.290 | 24.320 | 22.418 | 2,261,007 |
| 2024-09-05 | 24.500 | 24.580 | 24.300 | 24.340 | 22.436 | 2,985,464 |
| 2024-09-04 | 24.700 | 24.960 | 24.300 | 24.450 | 22.538 | 12,384,940 |
| 2024-09-03 | 24.210 | 24.970 | 24.160 | 24.680 | 22.750 | 4,546,716 |
| 2024-09-02 | 24.450 | 24.800 | 24.130 | 24.210 | 22.316 | 2,565,722 |
| 2024-08-30 | 24.680 | 24.800 | 24.240 | 24.290 | 22.390 | 3,368,882 |
| 2024-08-29 | 24.730 | 24.890 | 24.450 | 24.480 | 22.565 | 2,667,368 |
| 2024-08-28 | 24.660 | 25.350 | 24.600 | 24.640 | 22.713 | 9,231,675 |
| 2024-08-27 | 24.280 | 25.110 | 24.130 | 24.860 | 22.916 | 7,957,283 |
| 2024-08-26 | 24.700 | 24.760 | 24.150 | 24.200 | 22.307 | 2,720,721 |
| 2024-08-23 | 25.250 | 25.500 | 24.530 | 24.660 | 22.731 | 17,567,830 |
| 2024-08-22 | 25.070 | 25.070 | 25.070 | 25.070 | 23.109 | 3,734,662 |
| 2024-08-21 | 22.690 | 23.140 | 22.550 | 22.790 | 21.007 | 4,003,232 |
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.