Pakistan Refinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 17, 2025	36.10	36.64	35.80	36.22	36.22	0.53%	3,881,152
Dec 16, 2025	36.90	37.09	35.80	36.03	36.03	-1.99%	4,182,752
Dec 15, 2025	37.28	37.28	36.62	36.76	36.76	0.14%	1,758,493
Dec 12, 2025	37.00	37.34	36.50	36.71	36.71	-1.24%	8,258,451
Dec 11, 2025	37.40	37.75	36.73	37.17	37.17	-0.16%	10,831,540
Dec 10, 2025	38.69	38.70	36.90	37.23	37.23	-2.74%	7,585,820
Dec 9, 2025	38.00	38.93	37.72	38.28	38.28	1.89%	14,632,330
Dec 8, 2025	38.00	38.00	37.26	37.57	37.57	-0.37%	3,513,266
Dec 5, 2025	37.39	38.30	37.11	37.71	37.71	1.84%	13,974,010
Dec 4, 2025	36.02	37.20	36.02	37.03	37.03	2.18%	5,566,187
Dec 3, 2025	36.74	36.86	35.95	36.24	36.24	-0.49%	3,448,875
Dec 2, 2025	36.75	37.25	36.17	36.42	36.42	-0.25%	5,066,506
Dec 1, 2025	35.15	36.70	34.90	36.51	36.51	3.49%	9,492,518
Nov 28, 2025	35.25	35.75	35.00	35.28	35.28	0.46%	7,499,054
Nov 27, 2025	34.95	35.29	34.60	35.12	35.12	0.75%	3,668,893
Nov 26, 2025	35.68	35.93	34.20	34.86	34.86	-2.22%	7,230,753
Nov 25, 2025	36.35	36.65	35.40	35.65	35.65	-1.68%	3,646,145
Nov 24, 2025	37.01	37.60	36.15	36.26	36.26	-2.68%	4,376,423
Nov 21, 2025	37.99	38.66	37.10	37.26	37.26	-1.53%	13,147,810
Nov 20, 2025	37.37	38.51	36.95	37.84	37.84	2.49%	25,264,180
Nov 19, 2025	37.02	37.76	36.62	36.92	36.92	-0.03%	11,999,850
Nov 18, 2025	36.35	37.47	36.10	36.93	36.93	1.48%	17,830,650
Nov 17, 2025	36.65	37.17	36.04	36.39	36.39	0.55%	10,307,440
Nov 14, 2025	35.60	37.52	35.45	36.19	36.19	1.77%	16,439,090
Nov 13, 2025	34.85	35.70	34.85	35.56	35.56	2.30%	4,662,386
Nov 12, 2025	35.55	35.88	34.54	34.76	34.76	-1.36%	5,868,534
Nov 11, 2025	37.35	37.35	34.86	35.24	35.24	-5.35%	10,306,940
Nov 10, 2025	35.90	37.40	35.90	37.23	37.23	4.29%	21,681,170
Nov 7, 2025	35.50	36.48	35.00	35.70	35.70	1.25%	9,104,353
Nov 6, 2025	35.65	35.94	34.75	35.26	35.26	-1.09%	8,653,091
Nov 5, 2025	34.71	36.40	34.50	35.65	35.65	2.71%	14,269,550
Nov 4, 2025	35.71	35.75	34.50	34.71	34.71	-2.66%	4,355,234
Nov 3, 2025	34.74	35.87	34.42	35.66	35.66	4.03%	9,699,941
Oct 31, 2025	34.00	34.80	34.00	34.28	34.28	2.42%	5,468,023