PSX:PAKRI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	17.00	17.40	16.25	17.32	17.32	0.58%	141,266
Mar 18, 2026	17.60	17.60	16.50	17.22	17.22	0.53%	653,411
Mar 17, 2026	17.80	17.90	16.75	17.13	17.13	-4.19%	260,574
Mar 16, 2026	17.51	17.95	17.20	17.88	17.88	1.94%	215,949
Mar 13, 2026	17.42	18.00	17.02	17.54	17.54	2.27%	207,406
Mar 12, 2026	17.50	17.68	17.05	17.15	17.15	-2.45%	284,626
Mar 11, 2026	17.06	17.90	17.00	17.58	17.58	0.69%	1,294,923
Mar 10, 2026	16.61	17.80	16.61	17.46	17.46	6.59%	829,940
Mar 9, 2026	17.52	18.50	16.17	16.38	16.38	-8.85%	947,835
Mar 6, 2026	18.48	18.50	17.60	17.97	17.97	-2.44%	1,323,421
Mar 5, 2026	18.24	18.49	18.01	18.42	18.42	2.16%	502,846
Mar 4, 2026	17.60	18.95	17.01	18.03	18.03	-2.06%	376,925
Mar 3, 2026	18.00	18.95	17.80	18.41	18.41	1.27%	603,557
Mar 2, 2026	18.18	19.00	18.18	18.18	18.18	-10.00%	3,479,038
Feb 27, 2026	20.00	20.99	19.25	20.20	20.20	-0.15%	361,609
Feb 26, 2026	19.00	20.47	18.80	20.23	20.23	3.58%	856,745
Feb 25, 2026	19.19	19.75	18.80	19.53	19.53	2.84%	1,033,699
Feb 24, 2026	18.70	19.10	17.53	18.99	18.99	1.28%	1,083,570
Feb 23, 2026	19.99	19.99	18.49	18.75	18.75	-4.82%	581,837
Feb 20, 2026	20.48	20.49	19.25	19.70	19.70	-1.79%	281,175
Feb 19, 2026	21.15	21.15	19.99	20.06	20.06	-4.11%	336,224
Feb 18, 2026	21.19	21.19	20.30	20.92	20.92	0.34%	172,770
Feb 17, 2026	21.25	21.35	20.54	20.85	20.85	-0.48%	505,044
Feb 16, 2026	21.99	21.99	20.76	20.95	20.95	-3.59%	551,045
Feb 13, 2026	21.24	22.20	20.84	21.73	21.73	3.67%	2,043,121
Feb 12, 2026	21.30	21.48	20.61	20.96	20.96	-1.69%	339,442
Feb 11, 2026	20.45	21.68	20.07	21.32	21.32	4.82%	1,116,020
Feb 10, 2026	21.40	21.47	20.00	20.34	20.34	-3.69%	813,605
Feb 9, 2026	21.59	21.72	21.00	21.12	21.12	-1.03%	440,588
Feb 6, 2026	21.65	21.65	21.00	21.34	21.34	0.76%	386,739
Feb 4, 2026	21.40	21.40	20.87	21.18	21.18	1.97%	261,308
Feb 3, 2026	21.20	21.34	20.65	20.77	20.77	-1.28%	513,646
Feb 2, 2026	20.94	21.50	20.21	21.04	21.04	2.33%	1,260,710
Jan 30, 2026	20.05	21.10	20.05	20.56	20.56	0.93%	1,112,978
Jan 29, 2026	21.30	21.30	20.00	20.37	20.37	-4.32%	1,217,831
Jan 28, 2026	21.40	22.49	21.00	21.29	21.29	0.52%	1,128,878
Jan 27, 2026	21.79	21.79	20.55	21.18	21.18	-1.76%	763,906
Jan 26, 2026	22.25	22.25	21.50	21.56	21.56	-2.09%	880,466
Jan 23, 2026	22.11	22.64	21.90	22.02	22.02	-1.52%	986,464
Jan 22, 2026	22.38	22.64	22.00	22.36	22.36	0.49%	1,209,602
Jan 21, 2026	22.99	23.30	22.00	22.25	22.25	-2.84%	1,226,065
Jan 20, 2026	22.45	23.17	22.01	22.90	22.90	2.92%	2,820,941
Jan 19, 2026	22.97	23.40	22.15	22.25	22.25	-2.28%	3,302,919
Jan 16, 2026	22.09	23.51	22.09	22.77	22.77	4.83%	2,310,331
Jan 15, 2026	22.01	22.79	21.50	21.72	21.72	-3.68%	1,928,514
Jan 14, 2026	23.90	23.90	22.05	22.55	22.55	-3.84%	2,081,121
Jan 13, 2026	24.00	24.60	23.25	23.45	23.45	-2.62%	2,033,562
Jan 12, 2026	25.26	25.70	24.00	24.08	24.08	-4.78%	3,480,905
Jan 9, 2026	24.01	26.28	24.01	25.29	25.29	5.86%	19,372,970
Jan 8, 2026	23.43	25.05	23.01	23.89	23.89	1.96%	5,244,765