Pakistan Refinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	35.51	35.93	34.31	34.60	34.60	-1.73%	8,402,914
Apr 9, 2026	35.69	35.90	34.91	35.21	35.21	-2.60%	6,485,874
Apr 8, 2026	36.11	36.81	34.90	36.15	36.15	5.70%	21,854,810
Apr 7, 2026	34.24	34.88	33.80	34.20	34.20	-1.61%	8,616,924
Apr 6, 2026	32.79	35.69	32.60	34.76	34.76	5.65%	28,349,130
Apr 3, 2026	29.26	32.90	29.26	32.90	32.90	10.00%	24,216,380
Apr 2, 2026	29.15	30.29	28.50	29.91	29.91	-1.64%	6,650,206
Apr 1, 2026	28.67	30.97	28.67	30.41	30.41	8.03%	7,749,676
Mar 31, 2026	27.89	29.10	27.62	28.15	28.15	2.48%	2,869,918
Mar 30, 2026	28.37	28.37	26.00	27.47	27.47	-3.17%	3,549,419
Mar 27, 2026	29.60	29.89	28.15	28.37	28.37	-3.73%	3,022,603
Mar 26, 2026	30.30	30.40	29.32	29.47	29.47	-3.19%	3,769,920
Mar 25, 2026	30.40	30.89	30.12	30.44	30.44	1.00%	4,676,569
Mar 24, 2026	30.80	31.00	30.00	30.14	30.14	-0.26%	4,681,204
Mar 19, 2026	29.90	30.40	29.40	30.22	30.22	0.47%	4,440,384
Mar 18, 2026	29.69	30.45	29.20	30.08	30.08	2.45%	4,426,921
Mar 17, 2026	29.90	30.49	28.80	29.36	29.36	-0.64%	2,574,885
Mar 16, 2026	29.60	30.66	29.31	29.55	29.55	-0.10%	5,068,336
Mar 13, 2026	28.95	29.95	28.25	29.58	29.58	2.35%	3,679,477
Mar 12, 2026	29.48	29.75	28.63	28.90	28.90	-2.40%	3,915,260
Mar 11, 2026	29.90	31.00	29.03	29.61	29.61	1.47%	8,185,767
Mar 10, 2026	28.60	29.29	28.12	29.18	29.18	9.58%	4,656,198
Mar 9, 2026	27.56	27.56	25.61	26.63	26.63	-6.43%	9,659,973
Mar 6, 2026	28.80	29.73	27.80	28.46	28.46	-1.18%	6,607,121
Mar 5, 2026	26.30	28.82	26.30	28.80	28.80	9.92%	10,683,910
Mar 4, 2026	26.05	27.34	25.50	26.20	26.20	0.89%	3,126,632
Mar 3, 2026	23.50	27.19	23.20	25.97	25.97	3.06%	6,267,441
Mar 2, 2026	25.20	25.55	25.20	25.20	25.20	-10.00%	3,315,876
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