Pakistan Refinery Limited (PSX:PRL)
 33.47
 -0.15 (-0.45%)
  At close: Oct 30, 2025
Pakistan Refinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 33.80 | 34.50 | 33.25 | 33.47 | 33.47 | -0.45% | 3,952,705 | 
| Oct 29, 2025 | 34.00 | 34.99 | 33.45 | 33.62 | 33.62 | -1.87% | 5,779,581 | 
| Oct 28, 2025 | 35.50 | 36.21 | 33.50 | 34.26 | 34.26 | -3.49% | 6,812,572 | 
| Oct 27, 2025 | 35.51 | 36.16 | 35.09 | 35.50 | 35.50 | -0.67% | 3,950,971 | 
| Oct 24, 2025 | 35.60 | 36.75 | 35.60 | 35.74 | 35.74 | -0.17% | 6,613,265 | 
| Oct 23, 2025 | 36.80 | 36.80 | 35.55 | 35.80 | 35.80 | -2.72% | 5,872,161 | 
| Oct 22, 2025 | 37.01 | 37.48 | 36.70 | 36.80 | 36.80 | -0.27% | 5,012,216 | 
| Oct 21, 2025 | 37.53 | 38.25 | 36.76 | 36.90 | 36.90 | -1.60% | 12,977,470 | 
| Oct 20, 2025 | 35.99 | 38.60 | 35.75 | 37.50 | 37.50 | 4.28% | 43,823,890 | 
| Oct 17, 2025 | 36.47 | 36.69 | 35.72 | 35.96 | 35.96 | -0.69% | 7,568,716 | 
| Oct 16, 2025 | 37.25 | 37.77 | 36.02 | 36.21 | 36.21 | -2.50% | 11,543,170 | 
| Oct 15, 2025 | 38.49 | 38.55 | 36.98 | 37.14 | 37.14 | -2.98% | 16,479,960 | 
| Oct 14, 2025 | 37.00 | 38.49 | 36.51 | 38.28 | 38.28 | 6.96% | 22,372,840 | 
| Oct 13, 2025 | 36.55 | 38.39 | 35.01 | 35.79 | 35.79 | -4.05% | 19,425,920 | 
| Oct 10, 2025 | 35.06 | 38.53 | 35.06 | 37.30 | 37.30 | 3.93% | 28,076,648 | 
| Oct 9, 2025 | 36.41 | 37.00 | 35.60 | 35.89 | 35.89 | -1.43% | 8,164,903 | 
| Oct 8, 2025 | 37.66 | 37.97 | 36.11 | 36.41 | 36.41 | -3.14% | 11,598,180 | 
| 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 |