Pakistan Refinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	35.50	35.51	34.65	34.75	34.75	-1.19%	2,141,636
May 21, 2026	35.20	35.46	34.95	35.17	35.17	1.09%	2,886,851
May 20, 2026	34.48	34.90	34.09	34.79	34.79	1.25%	3,385,317
May 19, 2026	34.51	34.95	34.25	34.36	34.36	0.64%	2,382,090
May 18, 2026	35.31	35.45	34.00	34.14	34.14	-4.15%	2,528,968
May 15, 2026	35.30	36.14	35.30	35.62	35.62	0.99%	4,684,332
May 14, 2026	35.99	36.13	35.11	35.27	35.27	-1.23%	4,564,264
May 13, 2026	35.90	36.15	35.36	35.71	35.71	-0.20%	5,007,971
May 12, 2026	36.19	36.65	35.67	35.78	35.78	-0.75%	4,985,680
May 11, 2026	35.90	36.80	35.72	36.05	36.05	-0.30%	3,899,705
May 8, 2026	36.01	37.29	35.85	36.16	36.16	-0.82%	9,618,975
May 7, 2026	36.60	36.80	35.82	36.46	36.46	0.08%	8,553,627
May 6, 2026	36.30	37.11	36.15	36.43	36.43	1.73%	12,456,700
May 5, 2026	34.40	36.02	34.35	35.81	35.81	2.67%	8,263,575
May 4, 2026	36.00	36.89	34.56	34.88	34.88	-2.95%	7,354,376
Apr 30, 2026	36.75	37.00	35.30	35.94	35.94	-3.46%	9,079,986
Apr 29, 2026	38.42	38.90	36.80	37.23	37.23	-2.59%	14,226,800
Apr 28, 2026	37.10	38.60	37.00	38.22	38.22	1.57%	10,633,990
Apr 27, 2026	37.51	38.99	37.20	37.63	37.63	0.56%	14,942,720
Apr 24, 2026	37.11	37.87	36.56	37.42	37.42	-0.45%	13,255,260
Apr 23, 2026	38.00	38.37	37.14	37.59	37.59	-1.60%	7,144,742
Apr 22, 2026	39.50	39.79	37.98	38.20	38.20	-1.65%	26,243,220
Apr 21, 2026	36.20	39.54	36.19	38.84	38.84	7.98%	67,570,800
Apr 20, 2026	35.45	36.90	35.00	35.97	35.97	0.90%	16,793,930
Apr 17, 2026	35.25	35.80	35.02	35.65	35.65	1.60%	6,812,720
Apr 16, 2026	35.50	35.90	33.01	35.09	35.09	-0.06%	7,647,292
Apr 15, 2026	35.50	36.30	35.00	35.11	35.11	0.23%	13,958,380
Apr 14, 2026	34.90	35.34	34.75	35.03	35.03	3.00%	7,555,378
Apr 13, 2026	34.20	34.70	33.62	34.01	34.01	-1.71%	7,341,332
Apr 10, 2026	35.51	35.93	34.31	34.60	34.60	-1.73%	8,402,914
Apr 9, 2026	35.69	35.90	34.91	35.21	35.21	-2.60%	6,485,874
Apr 8, 2026	36.11	36.81	34.90	36.15	36.15	5.70%	21,854,810
Apr 7, 2026	34.24	34.88	33.80	34.20	34.20	-1.61%	8,616,924
Apr 6, 2026	32.79	35.69	32.60	34.76	34.76	5.65%	28,349,130
Apr 3, 2026	29.26	32.90	29.26	32.90	32.90	10.00%	24,216,380
Apr 2, 2026	29.15	30.29	28.50	29.91	29.91	-1.64%	6,650,206
Apr 1, 2026	28.67	30.97	28.67	30.41	30.41	8.03%	7,749,676
Mar 31, 2026	27.89	29.10	27.62	28.15	28.15	2.48%	2,869,918
Mar 30, 2026	28.37	28.37	26.00	27.47	27.47	-3.17%	3,549,419
Mar 27, 2026	29.60	29.89	28.15	28.37	28.37	-3.73%	3,022,603
Mar 26, 2026	30.30	30.40	29.32	29.47	29.47	-3.19%	3,769,920
Mar 25, 2026	30.40	30.89	30.12	30.44	30.44	1.00%	4,676,569
Mar 24, 2026	30.80	31.00	30.00	30.14	30.14	-0.26%	4,681,204
Mar 19, 2026	29.90	30.40	29.40	30.22	30.22	0.47%	4,440,384
Mar 18, 2026	29.69	30.45	29.20	30.08	30.08	2.45%	4,426,921
Mar 17, 2026	29.90	30.49	28.80	29.36	29.36	-0.64%	2,574,885
Mar 16, 2026	29.60	30.66	29.31	29.55	29.55	-0.10%	5,068,336
Mar 13, 2026	28.95	29.95	28.25	29.58	29.58	2.35%	3,679,477
Mar 12, 2026	29.48	29.75	28.63	28.90	28.90	-2.40%	3,915,260
Mar 11, 2026	29.90	31.00	29.03	29.61	29.61	1.47%	8,185,767