Pakistan Refinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	30.80	31.90	30.10	31.71	31.71	3.19%	5,884,673
Jul 31, 2025	30.92	31.50	30.60	30.73	30.73	0.16%	3,320,332
Jul 30, 2025	30.77	31.07	30.27	30.68	30.68	-0.78%	2,144,418
Jul 29, 2025	31.27	31.40	30.75	30.92	30.92	-1.12%	2,190,765
Jul 28, 2025	31.50	31.69	31.15	31.27	31.27	-0.70%	1,593,605
Jul 25, 2025	31.95	32.08	31.42	31.49	31.49	-1.53%	3,163,757
Jul 24, 2025	31.87	32.28	31.50	31.98	31.98	0.82%	5,628,883
Jul 23, 2025	32.24	32.25	31.65	31.72	31.72	-0.88%	2,154,187
Jul 22, 2025	31.98	32.35	31.84	32.00	32.00	0.63%	3,084,711
Jul 21, 2025	31.98	32.20	31.75	31.80	31.80	-0.56%	1,621,131
Jul 18, 2025	32.90	33.05	31.90	31.98	31.98	-2.56%	5,489,180
Jul 17, 2025	32.99	33.50	32.73	32.82	32.82	-	6,629,665
Jul 16, 2025	32.69	32.98	32.02	32.82	32.82	0.92%	5,789,473
Jul 15, 2025	33.25	33.35	32.33	32.52	32.52	-1.99%	4,270,066
Jul 14, 2025	33.16	33.64	33.06	33.18	33.18	0.21%	5,665,173
Jul 11, 2025	32.96	33.60	32.84	33.11	33.11	0.73%	6,348,686
Jul 10, 2025	33.04	33.29	32.83	32.87	32.87	-0.51%	3,023,047
Jul 9, 2025	33.36	33.50	32.96	33.04	33.04	-0.93%	3,938,312
Jul 8, 2025	33.95	33.95	33.25	33.35	33.35	0.54%	12,795,750
Jul 7, 2025	33.30	33.68	33.01	33.17	33.17	0.15%	9,605,004
Jul 4, 2025	33.59	33.59	33.00	33.12	33.12	-0.33%	4,161,380
Jul 3, 2025	34.10	34.10	32.80	33.23	33.23	-1.66%	11,579,050
Jul 2, 2025	34.00	34.30	33.71	33.79	33.79	-0.12%	10,942,120
Jul 1, 2025	33.97	34.20	33.63	33.83	33.83	-0.29%	5,345,297
Jun 30, 2025	33.97	34.39	33.52	33.93	33.93	0.68%	8,922,968
Jun 27, 2025	34.20	34.43	33.50	33.70	33.70	-1.00%	8,523,103
Jun 26, 2025	35.50	35.65	33.85	34.04	34.04	-3.49%	18,738,170
Jun 25, 2025	32.87	35.65	32.72	35.27	35.27	7.27%	47,112,410
Jun 24, 2025	31.35	32.99	31.31	32.88	32.88	9.64%	16,360,860
Jun 23, 2025	31.00	31.79	29.25	29.99	29.99	-6.89%	6,958,133
Jun 20, 2025	32.56	33.09	31.86	32.21	32.21	-0.34%	8,518,206
Jun 19, 2025	31.50	32.78	31.36	32.32	32.32	4.02%	12,992,850
Jun 18, 2025	31.88	31.88	30.92	31.07	31.07	-1.68%	3,033,528
Jun 17, 2025	32.05	32.38	31.51	31.60	31.60	-1.03%	4,129,185
Jun 16, 2025	31.90	32.48	31.32	31.93	31.93	-0.75%	6,320,308
Jun 13, 2025	33.00	33.00	31.60	32.17	32.17	-3.94%	7,987,883
Jun 12, 2025	33.52	34.25	33.26	33.49	33.49	-0.09%	15,406,010
Jun 11, 2025	34.50	34.50	32.81	33.52	33.52	-2.67%	12,599,130
Jun 10, 2025	34.00	34.90	33.70	34.44	34.44	1.77%	12,712,330
Jun 5, 2025	33.89	34.05	33.30	33.84	33.84	0.68%	6,337,706
Jun 4, 2025	33.63	34.07	33.35	33.61	33.61	0.84%	9,785,058
Jun 3, 2025	33.25	33.63	33.10	33.33	33.33	0.18%	3,043,360
Jun 2, 2025	33.94	34.30	33.02	33.27	33.27	-1.19%	7,976,381
May 30, 2025	33.00	34.29	32.81	33.67	33.67	2.56%	18,646,150
May 29, 2025	32.69	33.15	32.69	32.83	32.83	0.12%	4,927,280
May 27, 2025	32.98	33.15	32.66	32.79	32.79	-0.82%	3,279,714
May 26, 2025	33.12	33.64	32.83	33.06	33.06	-0.18%	8,375,495
May 23, 2025	32.98	33.74	32.24	33.12	33.12	0.42%	8,835,014
May 22, 2025	34.28	34.28	32.80	32.98	32.98	-3.09%	7,359,008
May 21, 2025	32.65	34.38	32.45	34.03	34.03	5.85%	26,895,750