Pakistan Refinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	27.49	28.40	26.80	28.00	28.00	-2.27%	4,349,769
Feb 26, 2026	26.75	29.00	26.50	28.65	28.65	5.76%	11,318,509
Feb 25, 2026	28.50	28.85	26.49	27.09	27.09	-3.63%	5,124,967
Feb 24, 2026	28.00	29.00	26.81	28.11	28.11	0.14%	6,863,265
Feb 23, 2026	31.01	31.15	27.87	28.07	28.07	-9.36%	6,570,425
Feb 20, 2026	32.00	32.50	29.56	30.97	30.97	-3.04%	7,514,819
Feb 19, 2026	34.25	34.25	31.10	31.94	31.94	-6.06%	3,100,707
Feb 18, 2026	33.49	34.20	33.17	34.00	34.00	2.84%	3,582,046
Feb 17, 2026	34.59	34.90	32.00	33.06	33.06	-4.48%	6,424,778
Feb 16, 2026	35.99	36.10	33.50	34.61	34.61	-3.57%	5,110,446
Feb 13, 2026	36.01	36.25	35.65	35.89	35.89	-0.80%	1,520,860
Feb 12, 2026	36.75	36.90	35.15	36.18	36.18	-1.42%	3,518,743
Feb 11, 2026	36.50	37.44	36.50	36.70	36.70	0.91%	4,402,609
Feb 10, 2026	36.65	36.98	36.26	36.37	36.37	-0.41%	3,338,539
Feb 9, 2026	36.99	37.20	36.11	36.52	36.52	-0.54%	2,295,163
Feb 6, 2026	37.84	37.99	36.51	36.72	36.72	-3.47%	4,498,352
Feb 4, 2026	38.44	38.45	37.85	38.04	38.04	-0.29%	4,093,699
Feb 3, 2026	37.99	38.55	37.85	38.15	38.15	0.95%	6,585,732
Feb 2, 2026	36.83	38.24	36.70	37.79	37.79	2.61%	10,031,490
Jan 30, 2026	37.10	37.50	36.65	36.83	36.83	-0.51%	3,563,985
Jan 29, 2026	37.89	37.90	36.60	37.02	37.02	-1.91%	4,380,936
Jan 28, 2026	37.65	38.10	37.48	37.74	37.74	0.32%	4,241,995
Jan 27, 2026	38.00	38.50	37.46	37.62	37.62	-1.44%	4,197,545
Jan 26, 2026	39.00	39.00	37.96	38.17	38.17	-1.32%	6,438,074
Jan 23, 2026	38.30	39.70	37.90	38.68	38.68	1.66%	23,709,380
Jan 22, 2026	37.20	38.30	37.20	38.05	38.05	3.06%	12,647,110
Jan 21, 2026	38.00	38.39	36.77	36.92	36.92	-2.61%	8,520,387
Jan 20, 2026	37.88	38.36	37.50	37.91	37.91	1.47%	12,582,100
Jan 19, 2026	37.13	37.85	36.75	37.36	37.36	1.77%	6,780,878
Jan 16, 2026	36.28	37.10	36.28	36.71	36.71	2.20%	5,673,054
Jan 15, 2026	36.70	37.19	35.72	35.92	35.92	-2.02%	4,607,035
Jan 14, 2026	37.40	37.49	36.55	36.66	36.66	-1.50%	5,820,141
Jan 13, 2026	37.25	37.98	37.00	37.22	37.22	-0.96%	6,171,951
Jan 12, 2026	38.70	38.70	37.26	37.58	37.58	-2.99%	6,854,498
Jan 9, 2026	38.89	39.13	38.25	38.74	38.74	-0.84%	9,294,092
Jan 8, 2026	39.59	39.79	38.11	39.07	39.07	-0.64%	16,746,460
Jan 7, 2026	39.00	39.68	38.40	39.32	39.32	1.58%	25,181,670
Jan 6, 2026	37.80	39.11	37.20	38.71	38.71	2.41%	33,525,710
Jan 5, 2026	38.39	38.45	37.67	37.80	37.80	-0.34%	10,781,130
Jan 2, 2026	37.68	38.83	37.50	37.93	37.93	1.72%	25,600,870
Jan 1, 2026	36.65	37.45	36.55	37.29	37.29	1.77%	9,670,337
Dec 31, 2025	37.74	37.74	36.52	36.64	36.64	-2.81%	6,821,326
Dec 30, 2025	36.20	37.88	36.20	37.70	37.70	4.09%	18,470,150
Dec 29, 2025	36.60	36.84	36.10	36.22	36.22	0.25%	6,648,756
Dec 26, 2025	36.44	36.70	36.00	36.13	36.13	0.50%	5,962,679
Dec 24, 2025	35.99	36.35	35.60	35.95	35.95	0.28%	2,868,458
Dec 23, 2025	35.75	36.33	35.75	35.85	35.85	0.73%	2,799,663
Dec 22, 2025	36.10	36.10	35.50	35.59	35.59	-0.78%	1,640,789
Dec 19, 2025	36.50	36.50	35.80	35.87	35.87	-1.54%	1,943,500
Dec 18, 2025	36.52	36.94	36.30	36.43	36.43	0.58%	3,041,610