Pakistan Refinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	37.49	37.80	36.42	36.64	36.64	-1.45%	6,194,295
Jun 17, 2026	36.60	37.44	36.60	37.18	37.18	2.51%	12,324,910
Jun 16, 2026	35.89	36.48	35.85	36.27	36.27	1.63%	7,110,857
Jun 15, 2026	36.00	36.10	35.41	35.69	35.69	3.06%	8,882,731
Jun 12, 2026	34.55	34.98	34.40	34.63	34.63	0.49%	3,864,167
Jun 11, 2026	34.50	34.60	34.11	34.46	34.46	-0.46%	946,667
Jun 10, 2026	34.38	34.87	34.18	34.62	34.62	0.70%	1,609,134
Jun 9, 2026	34.40	34.75	34.00	34.38	34.38	0.59%	1,577,855
Jun 8, 2026	34.29	34.33	34.03	34.18	34.18	-0.90%	1,347,522
Jun 5, 2026	35.10	35.10	34.37	34.49	34.49	-1.32%	4,027,305
Jun 4, 2026	34.88	35.07	34.53	34.95	34.95	0.78%	1,592,954
Jun 3, 2026	35.00	35.30	34.55	34.68	34.68	-1.03%	2,084,843
Jun 2, 2026	34.80	35.45	34.73	35.04	35.04	0.69%	3,356,789
Jun 1, 2026	34.70	35.34	34.56	34.80	34.80	0.43%	4,391,491
May 29, 2026	35.19	35.19	34.56	34.65	34.65	-1.03%	3,148,775
May 25, 2026	35.25	35.50	34.80	35.01	35.01	0.75%	3,200,863
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