Pakistan Refinery Limited (PSX:PRL)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
33.47
-0.15 (-0.45%)
At close: Oct 30, 2025

Pakistan Refinery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202533.8034.5033.2533.4733.47-0.45%3,952,705
Oct 29, 202534.0034.9933.4533.6233.62-1.87%5,779,581
Oct 28, 202535.5036.2133.5034.2634.26-3.49%6,812,572
Oct 27, 202535.5136.1635.0935.5035.50-0.67%3,950,971
Oct 24, 202535.6036.7535.6035.7435.74-0.17%6,613,265
Oct 23, 202536.8036.8035.5535.8035.80-2.72%5,872,161
Oct 22, 202537.0137.4836.7036.8036.80-0.27%5,012,216
Oct 21, 202537.5338.2536.7636.9036.90-1.60%12,977,470
Oct 20, 202535.9938.6035.7537.5037.504.28%43,823,890
Oct 17, 202536.4736.6935.7235.9635.96-0.69%7,568,716
Oct 16, 202537.2537.7736.0236.2136.21-2.50%11,543,170
Oct 15, 202538.4938.5536.9837.1437.14-2.98%16,479,960
Oct 14, 202537.0038.4936.5138.2838.286.96%22,372,840
Oct 13, 202536.5538.3935.0135.7935.79-4.05%19,425,920
Oct 10, 202535.0638.5335.0637.3037.303.93%28,076,648
Oct 9, 202536.4137.0035.6035.8935.89-1.43%8,164,903
Oct 8, 202537.6637.9736.1136.4136.41-3.14%11,598,180
Oct 7, 202538.0039.1937.4037.5937.59-1.29%19,413,490
Oct 6, 202540.0040.0037.0138.0838.08-5.06%23,513,600
Oct 3, 202537.7040.9337.7040.1140.116.96%69,597,820
Oct 2, 202535.8037.6735.3137.5037.504.52%23,124,930
Oct 1, 202536.7536.7535.7735.8835.88-2.90%8,208,613
Sep 30, 202537.9937.9936.8036.9536.95-2.07%8,840,757
Sep 29, 202537.2538.3937.0037.7337.732.81%25,561,790
Sep 26, 202537.0037.2536.0536.7036.70-0.41%11,509,910
Sep 25, 202536.6237.7036.6036.8536.851.18%22,273,230
Sep 24, 202535.3637.3035.3536.4236.423.00%32,580,380
Sep 23, 202535.8836.1535.1035.3635.36-0.70%7,736,910
Sep 22, 202536.2336.5035.3535.6135.61-1.25%13,649,270
Sep 19, 202536.9937.2535.5736.0636.06-1.96%35,113,900
Sep 18, 202534.3036.9934.0336.7836.789.37%73,922,650
Sep 17, 202532.7534.2032.7533.6333.633.13%36,028,100
Sep 16, 202532.4932.7332.2632.6132.611.15%4,392,016
Sep 15, 202532.0632.5432.0032.2432.240.34%2,978,097
Sep 12, 202532.4932.7432.0032.1332.13-0.77%3,984,282
Sep 11, 202532.4432.9732.2632.3832.380.37%7,501,708
Sep 10, 202532.3532.4531.0032.2632.26-0.25%4,434,079
Sep 9, 202533.0033.0832.1032.3432.34-1.55%7,441,709
Sep 8, 202532.8433.4032.5532.8532.850.77%11,664,760
Sep 5, 202533.2533.5632.5132.6032.60-1.42%13,391,880
Sep 4, 202531.9033.3731.6533.0733.074.55%31,712,920
Sep 3, 202531.9532.1031.5831.6331.63-0.47%4,476,513
Sep 2, 202531.7532.6031.6831.7831.780.22%12,706,540
Sep 1, 202530.8632.1830.7031.7131.713.53%16,173,270
Aug 29, 202530.7831.0230.4130.6330.630.79%6,860,054
Aug 28, 202531.0631.2030.0730.3930.39-2.19%11,458,140
Aug 27, 202531.4331.5531.0131.0731.07-0.73%2,330,845
Aug 26, 202531.0531.6530.9131.3031.301.03%5,173,045
Aug 25, 202531.3931.3930.9130.9830.98-0.90%2,690,127
Aug 22, 202531.2732.0031.0031.2631.260.29%7,284,738