Pakistan Refinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	93.15	100.48	91.65	99.19	99.19	6.44%	42,296,764
Oct 13, 2026	94.20	94.50	92.85	93.19	93.19	-0.28%	6,091,727
Oct 12, 2026	91.57	94.60	91.50	93.45	93.45	0.41%	16,632,005
Oct 9, 2026	91.16	95.50	90.75	93.07	93.07	2.14%	24,123,072
Oct 8, 2026	94.05	95.50	90.52	91.12	91.12	-3.39%	16,876,984
Oct 7, 2026	94.74	97.99	93.70	94.32	94.32	-0.06%	44,141,519
Oct 6, 2026	87.20	95.90	85.85	94.38	94.38	7.96%	28,175,740
Oct 5, 2026	89.93	90.48	86.85	87.42	87.42	-3.24%	10,892,430
Oct 2, 2026	91.30	92.70	88.00	90.35	90.35	-0.95%	17,786,560
Oct 1, 2026	93.80	94.20	90.50	91.22	91.22	-1.94%	16,113,756
Sep 30, 2026	93.60	95.49	92.60	93.02	93.02	0.49%	17,817,038
Sep 29, 2026	94.01	95.85	92.05	92.57	92.57	-1.87%	19,808,581
Sep 28, 2026	93.00	96.23	92.40	94.33	94.33	1.31%	24,140,805
Sep 25, 2026	90.98	94.19	89.45	93.11	93.11	1.05%	27,558,679
Sep 24, 2026	97.80	98.39	90.50	92.14	92.14	-3.90%	49,020,334
Sep 23, 2026	88.05	96.06	87.80	95.88	95.88	9.79%	50,187,219
Sep 22, 2026	87.19	89.74	85.85	87.33	87.33	0.47%	23,876,689
Sep 21, 2026	82.80	87.65	82.00	86.92	86.92	4.76%	28,950,362
Sep 18, 2026	83.50	84.45	82.51	82.97	82.97	-0.18%	10,084,107
Sep 17, 2026	83.51	84.75	82.45	83.12	83.12	0.54%	11,292,673
Sep 16, 2026	82.98	84.12	81.50	82.67	82.67	-0.52%	14,601,266
Sep 15, 2026	87.00	89.21	82.56	83.10	83.10	-2.69%	22,510,329
Sep 14, 2026	83.32	87.90	81.10	85.40	85.40	-0.27%	32,906,183
Sep 11, 2026	79.90	87.10	74.74	85.63	85.63	5.81%	66,012,255
Sep 10, 2026	86.16	86.50	79.25	80.93	80.93	-6.07%	28,133,370
Sep 9, 2026	91.51	91.99	85.70	86.16	86.16	-5.48%	22,042,527
Sep 8, 2026	86.00	93.50	85.15	91.16	91.16	2.61%	41,087,972
Sep 7, 2026	95.50	95.50	88.84	88.84	88.84	-10.00%	39,964,541
Sep 4, 2026	104.90	105.00	94.51	98.71	98.71	-6.00%	58,527,412
Sep 3, 2026	105.99	106.90	102.30	105.01	105.01	-0.36%	23,941,212
Sep 2, 2026	104.00	107.50	101.25	105.39	105.39	0.49%	37,676,122
Sep 1, 2026	106.30	108.80	100.11	104.88	104.88	0.44%	58,149,210
Aug 31, 2026	96.14	104.42	95.25	104.42	104.42	10.00%	46,611,818
Aug 28, 2026	91.02	96.00	91.00	94.93	94.93	5.00%	29,127,905
Aug 27, 2026	91.00	93.25	88.88	90.41	90.41	-0.20%	19,016,670
Aug 25, 2026	86.50	93.90	84.00	90.59	90.59	4.44%	43,029,872
Aug 24, 2026	94.89	99.34	85.20	86.74	86.74	-4.65%	52,888,499
Aug 21, 2026	83.00	90.99	83.00	90.97	90.97	9.97%	30,855,596
Aug 20, 2026	81.01	84.51	79.05	82.72	82.72	-0.78%	15,770,890
Aug 19, 2026	85.00	86.90	81.50	83.37	83.37	-2.35%	16,948,116
Aug 18, 2026	86.00	91.79	81.10	85.38	85.38	1.16%	30,277,472
Aug 17, 2026	78.05	84.40	77.33	84.40	84.40	10.00%	19,695,491
Aug 13, 2026	71.80	77.88	68.23	76.73	76.73	8.38%	40,235,369
Aug 12, 2026	71.99	72.88	70.30	70.80	70.80	-0.31%	9,649,933
Aug 11, 2026	71.00	73.45	69.10	71.02	71.02	1.30%	31,666,040
Aug 10, 2026	64.10	70.13	63.85	70.11	70.11	9.98%	40,772,417
Aug 7, 2026	63.25	64.80	63.00	63.75	63.75	-0.09%	10,327,793
Aug 6, 2026	64.05	64.25	62.45	63.81	63.81	0.25%	13,534,400
Aug 5, 2026	63.90	65.50	62.70	63.65	63.65	1.52%	22,036,197
Aug 4, 2026	63.90	64.89	62.40	62.70	62.70	-1.14%	17,848,982