Pakistan Refinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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