Pakistan Refinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2025	33.80	34.50	33.25	33.47	33.47	-0.45%	3,952,705
Oct 29, 2025	34.00	34.99	33.45	33.62	33.62	-1.87%	5,779,581
Oct 28, 2025	35.50	36.21	33.50	34.26	34.26	-3.49%	6,812,572
Oct 27, 2025	35.51	36.16	35.09	35.50	35.50	-0.67%	3,950,971
Oct 24, 2025	35.60	36.75	35.60	35.74	35.74	-0.17%	6,613,265
Oct 23, 2025	36.80	36.80	35.55	35.80	35.80	-2.72%	5,872,161
Oct 22, 2025	37.01	37.48	36.70	36.80	36.80	-0.27%	5,012,216
Oct 21, 2025	37.53	38.25	36.76	36.90	36.90	-1.60%	12,977,470
Oct 20, 2025	35.99	38.60	35.75	37.50	37.50	4.28%	43,823,890
Oct 17, 2025	36.47	36.69	35.72	35.96	35.96	-0.69%	7,568,716
Oct 16, 2025	37.25	37.77	36.02	36.21	36.21	-2.50%	11,543,170
Oct 15, 2025	38.49	38.55	36.98	37.14	37.14	-2.98%	16,479,960
Oct 14, 2025	37.00	38.49	36.51	38.28	38.28	6.96%	22,372,840
Oct 13, 2025	36.55	38.39	35.01	35.79	35.79	-4.05%	19,425,920
Oct 10, 2025	35.06	38.53	35.06	37.30	37.30	3.93%	28,076,648
Oct 9, 2025	36.41	37.00	35.60	35.89	35.89	-1.43%	8,164,903
Oct 8, 2025	37.66	37.97	36.11	36.41	36.41	-3.14%	11,598,180
Oct 7, 2025	38.00	39.19	37.40	37.59	37.59	-1.29%	19,413,490
Oct 6, 2025	40.00	40.00	37.01	38.08	38.08	-5.06%	23,513,600
Oct 3, 2025	37.70	40.93	37.70	40.11	40.11	6.96%	69,597,820
Oct 2, 2025	35.80	37.67	35.31	37.50	37.50	4.52%	23,124,930
Oct 1, 2025	36.75	36.75	35.77	35.88	35.88	-2.90%	8,208,613
Sep 30, 2025	37.99	37.99	36.80	36.95	36.95	-2.07%	8,840,757
Sep 29, 2025	37.25	38.39	37.00	37.73	37.73	2.81%	25,561,790
Sep 26, 2025	37.00	37.25	36.05	36.70	36.70	-0.41%	11,509,910
Sep 25, 2025	36.62	37.70	36.60	36.85	36.85	1.18%	22,273,230
Sep 24, 2025	35.36	37.30	35.35	36.42	36.42	3.00%	32,580,380
Sep 23, 2025	35.88	36.15	35.10	35.36	35.36	-0.70%	7,736,910
Sep 22, 2025	36.23	36.50	35.35	35.61	35.61	-1.25%	13,649,270
Sep 19, 2025	36.99	37.25	35.57	36.06	36.06	-1.96%	35,113,900
Sep 18, 2025	34.30	36.99	34.03	36.78	36.78	9.37%	73,922,650
Sep 17, 2025	32.75	34.20	32.75	33.63	33.63	3.13%	36,028,100
Sep 16, 2025	32.49	32.73	32.26	32.61	32.61	1.15%	4,392,016
Sep 15, 2025	32.06	32.54	32.00	32.24	32.24	0.34%	2,978,097
Sep 12, 2025	32.49	32.74	32.00	32.13	32.13	-0.77%	3,984,282
Sep 11, 2025	32.44	32.97	32.26	32.38	32.38	0.37%	7,501,708
Sep 10, 2025	32.35	32.45	31.00	32.26	32.26	-0.25%	4,434,079
Sep 9, 2025	33.00	33.08	32.10	32.34	32.34	-1.55%	7,441,709
Sep 8, 2025	32.84	33.40	32.55	32.85	32.85	0.77%	11,664,760
Sep 5, 2025	33.25	33.56	32.51	32.60	32.60	-1.42%	13,391,880
Sep 4, 2025	31.90	33.37	31.65	33.07	33.07	4.55%	31,712,920
Sep 3, 2025	31.95	32.10	31.58	31.63	31.63	-0.47%	4,476,513
Sep 2, 2025	31.75	32.60	31.68	31.78	31.78	0.22%	12,706,540
Sep 1, 2025	30.86	32.18	30.70	31.71	31.71	3.53%	16,173,270
Aug 29, 2025	30.78	31.02	30.41	30.63	30.63	0.79%	6,860,054
Aug 28, 2025	31.06	31.20	30.07	30.39	30.39	-2.19%	11,458,140
Aug 27, 2025	31.43	31.55	31.01	31.07	31.07	-0.73%	2,330,845
Aug 26, 2025	31.05	31.65	30.91	31.30	31.30	1.03%	5,173,045
Aug 25, 2025	31.39	31.39	30.91	30.98	30.98	-0.90%	2,690,127
Aug 22, 2025	31.27	32.00	31.00	31.26	31.26	0.29%	7,284,738