Pakistan Refinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	22,042,520
Sep 8, 2026	86.00	93.50	85.15	91.16	91.16	2.61%	41,087,970
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%	58,527,410
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%	37,676,120
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%	43,029,870
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