Pakistan Refinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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