Pakistan Refinery Limited (PSX:PRL)
Pakistan · Delayed Price · Currency is PKR 37.59
-0.49 (-1.29%)
At close: Oct 7, 2025
Pakistan Refinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 31.44 | 31.71 | 30.80 | 31.17 | 31.17 | 0.74% | 8,335,474 |
| Aug 20, 2025 | 31.00 | 31.19 | 30.60 | 30.94 | 30.94 | -0.32% | 4,057,564 |
| Aug 19, 2025 | 31.68 | 31.68 | 31.00 | 31.04 | 31.04 | -1.62% | 6,238,965 |
| Aug 18, 2025 | 31.60 | 32.24 | 31.40 | 31.55 | 31.55 | -0.35% | 7,671,571 |
| Aug 15, 2025 | 32.39 | 32.39 | 31.55 | 31.66 | 31.66 | -1.34% | 2,807,099 |
| Aug 13, 2025 | 32.73 | 32.73 | 32.05 | 32.09 | 32.09 | -1.41% | 2,638,143 |
| Aug 12, 2025 | 33.29 | 33.29 | 32.50 | 32.55 | 32.55 | -1.75% | 3,974,758 |
| Aug 11, 2025 | 32.80 | 33.28 | 32.49 | 33.13 | 33.13 | 1.35% | 12,857,040 |
| Aug 8, 2025 | 32.25 | 33.07 | 32.25 | 32.69 | 32.69 | 2.19% | 13,664,160 |
| Aug 7, 2025 | 31.70 | 32.33 | 31.63 | 31.99 | 31.99 | 1.20% | 7,435,992 |
| Aug 6, 2025 | 31.65 | 31.83 | 31.50 | 31.61 | 31.61 | -0.06% | 1,348,448 |
| Aug 5, 2025 | 31.90 | 32.10 | 31.52 | 31.63 | 31.63 | -0.44% | 1,562,509 |
| Aug 4, 2025 | 32.19 | 32.25 | 31.71 | 31.77 | 31.77 | 0.19% | 5,476,239 |
| 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 |