Pakistan Refinery Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	103.50	108.46	103.02	106.95	106.95	38,424,845
2026-10-15	98.980	105.00	98.520	103.76	103.76	43,441,832
2026-10-14	93.150	100.48	91.650	99.190	99.190	42,296,766
2026-10-13	94.200	94.500	92.850	93.190	93.190	6,091,727
2026-10-12	91.570	94.600	91.500	93.450	93.450	16,632,006
2026-10-09	91.160	95.500	90.750	93.070	93.070	24,123,072
2026-10-08	94.050	95.500	90.520	91.120	91.120	16,876,984
2026-10-07	94.740	97.990	93.700	94.320	94.320	44,141,519
2026-10-06	87.200	95.900	85.850	94.380	94.380	28,175,742
2026-10-05	89.930	90.480	86.850	87.420	87.420	10,892,431
2026-10-02	91.300	92.700	88.000	90.350	90.350	17,786,560
2026-10-01	93.800	94.200	90.500	91.220	91.220	16,113,756
2026-09-30	93.600	95.490	92.600	93.020	93.020	17,817,038
2026-09-29	94.010	95.850	92.050	92.570	92.570	19,808,581
2026-09-28	93.000	96.230	92.400	94.330	94.330	24,140,805
2026-09-25	90.980	94.190	89.450	93.110	93.110	27,558,679
2026-09-24	97.800	98.390	90.500	92.140	92.140	49,020,334
2026-09-23	88.050	96.060	87.800	95.880	95.880	50,187,219
2026-09-22	87.190	89.740	85.850	87.330	87.330	23,876,689
2026-09-21	82.800	87.650	82.000	86.920	86.920	28,950,362
2026-09-18	83.500	84.450	82.510	82.970	82.970	10,084,107
2026-09-17	83.510	84.750	82.450	83.120	83.120	11,292,673
2026-09-16	82.980	84.120	81.500	82.670	82.670	14,601,266
2026-09-15	87.000	89.210	82.560	83.100	83.100	22,510,328
2026-09-14	83.320	87.900	81.100	85.400	85.400	32,906,184
2026-09-11	79.900	87.100	74.740	85.630	85.630	66,012,255
2026-09-10	86.160	86.500	79.250	80.930	80.930	28,133,370
2026-09-09	91.510	91.990	85.700	86.160	86.160	22,042,527
2026-09-08	86.000	93.500	85.150	91.160	91.160	41,087,973
2026-09-07	95.500	95.500	88.840	88.840	88.840	39,964,539
2026-09-04	104.90	105.00	94.510	98.710	98.710	58,527,412
2026-09-03	105.99	106.90	102.30	105.01	105.01	23,941,212
2026-09-02	104.00	107.50	101.25	105.39	105.39	37,676,122
2026-09-01	106.30	108.80	100.11	104.88	104.88	58,149,207
2026-08-31	96.140	104.42	95.250	104.42	104.42	46,611,816
2026-08-28	91.020	96.000	91.000	94.930	94.930	29,127,905
2026-08-27	91.000	93.250	88.880	90.410	90.410	19,016,670
2026-08-25	86.500	93.900	84.000	90.590	90.590	43,029,871
2026-08-24	94.890	99.340	85.200	86.740	86.740	52,888,500
2026-08-21	83.000	90.990	83.000	90.970	90.970	30,855,596
2026-08-20	81.010	84.510	79.050	82.720	82.720	15,770,890
2026-08-19	85.000	86.900	81.500	83.370	83.370	16,948,116
2026-08-18	86.000	91.790	81.100	85.380	85.380	30,277,473
2026-08-17	78.050	84.400	77.330	84.400	84.400	19,695,492
2026-08-13	71.800	77.880	68.230	76.730	76.730	40,235,369
2026-08-12	71.990	72.880	70.300	70.800	70.800	9,649,933
2026-08-11	71.000	73.450	69.100	71.020	71.020	31,666,039
2026-08-10	64.100	70.130	63.850	70.110	70.110	40,772,414
2026-08-07	63.250	64.800	63.000	63.750	63.750	10,327,793
2026-08-06	64.050	64.250	62.450	63.810	63.810	13,534,400
2026-08-05	63.900	65.500	62.700	63.650	63.650	22,036,197
2026-08-04	63.900	64.890	62.400	62.700	62.700	17,848,982
2026-08-03	61.250	65.990	60.000	63.420	63.420	37,789,137
2026-07-31	57.000	61.000	57.000	60.140	60.140	21,805,902
2026-07-30	57.000	58.200	55.700	56.630	56.630	11,360,738
2026-07-29	59.300	60.360	57.010	57.370	57.370	16,486,569
2026-07-28	56.200	61.000	55.750	59.150	59.150	38,899,023
2026-07-27	55.100	56.240	53.900	55.510	55.510	18,001,732
2026-07-24	52.500	54.650	51.510	53.140	53.140	24,565,429
2026-07-23	51.880	52.900	51.050	52.540	52.540	28,413,708

Page 1 of 3 · 122 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.