Pakistan Refinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	57.00	58.20	55.70	56.63	56.63	-1.29%	11,360,730
Jul 29, 2026	59.30	60.36	57.01	57.37	57.37	-3.01%	16,486,560
Jul 28, 2026	56.20	61.00	55.75	59.15	59.15	6.56%	38,899,020
Jul 27, 2026	55.10	56.24	53.90	55.51	55.51	4.46%	18,001,730
Jul 24, 2026	52.50	54.65	51.51	53.14	53.14	1.14%	24,565,420
Jul 23, 2026	51.88	52.90	51.05	52.54	52.54	3.30%	28,413,700
Jul 22, 2026	48.50	51.99	48.00	50.86	50.86	3.39%	33,575,660
Jul 21, 2026	50.99	53.74	47.90	49.19	49.19	0.29%	58,564,880
Jul 20, 2026	44.29	49.05	43.95	49.05	49.05	10.00%	49,159,100
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%	21,640,690
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%	34,731,940
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
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