Pakistan Refinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	43,029,870
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%	30,855,590
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%	16,948,110
Aug 18, 2026	86.00	91.79	81.10	85.38	85.38	1.16%	30,277,470
Aug 17, 2026	78.05	84.40	77.33	84.40	84.40	10.00%	19,695,490
Aug 13, 2026	71.80	77.88	68.23	76.73	76.73	8.38%	40,235,360
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%	40,772,410
Aug 7, 2026	63.25	64.80	63.00	63.75	63.75	-0.09%	10,327,790
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
Aug 3, 2026	61.25	65.99	60.00	63.42	63.42	5.45%	37,789,134
Jul 31, 2026	57.00	61.00	57.00	60.14	60.14	6.20%	21,805,902
Jul 30, 2026	57.00	58.20	55.70	56.63	56.63	-1.29%	11,360,738
Jul 29, 2026	59.30	60.36	57.01	57.37	57.37	-3.01%	16,486,569
Jul 28, 2026	56.20	61.00	55.75	59.15	59.15	6.56%	38,899,025
Jul 27, 2026	55.10	56.24	53.90	55.51	55.51	4.46%	18,001,733
Jul 24, 2026	52.50	54.65	51.51	53.14	53.14	1.14%	24,565,429
Jul 23, 2026	51.88	52.90	51.05	52.54	52.54	3.30%	28,413,708
Jul 22, 2026	48.50	51.99	48.00	50.86	50.86	3.39%	33,575,661
Jul 21, 2026	50.99	53.74	47.90	49.19	49.19	0.29%	58,564,884
Jul 20, 2026	44.29	49.05	43.95	49.05	49.05	10.00%	49,159,104
Jul 17, 2026	41.80	45.70	41.50	44.59	44.59	7.06%	38,580,070
Jul 16, 2026	41.00	42.48	40.91	41.65	41.65	0.60%	8,789,438
Jul 15, 2026	42.50	43.20	41.10	41.40	41.40	-1.55%	9,757,314
Jul 14, 2026	42.40	43.20	41.60	42.05	42.05	-1.59%	21,640,695
Jul 13, 2026	42.03	43.94	41.90	42.73	42.73	1.57%	27,110,996
Jul 10, 2026	41.85	42.89	40.71	42.07	42.07	0.53%	34,731,942
Jul 9, 2026	38.45	42.20	38.40	41.85	41.85	8.90%	49,649,269
Jul 8, 2026	37.25	39.84	37.10	38.43	38.43	3.17%	48,063,397
Jul 7, 2026	36.45	37.90	36.20	37.25	37.25	2.19%	15,626,900
Jul 6, 2026	36.52	36.70	36.35	36.45	36.45	0.44%	1,738,904
Jul 3, 2026	36.19	36.90	36.08	36.29	36.29	0.58%	4,552,116
Jul 2, 2026	36.40	36.70	36.00	36.08	36.08	-0.44%	2,790,852
Jul 1, 2026	35.80	36.39	35.62	36.24	36.24	1.60%	5,111,336
Jun 30, 2026	35.03	35.98	34.97	35.67	35.67	2.09%	2,115,087
Jun 29, 2026	35.29	35.59	34.86	34.94	34.94	-0.99%	1,825,905
Jun 24, 2026	35.65	35.65	35.20	35.29	35.29	-0.40%	5,045,907
Jun 23, 2026	36.09	36.09	35.20	35.43	35.43	-1.23%	2,424,440
Jun 22, 2026	36.40	36.65	35.60	35.87	35.87	-0.28%	5,358,251
Jun 19, 2026	36.64	36.75	35.50	35.97	35.97	-1.83%	2,891,064
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