Pakistan Refinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	37.39	38.30	37.11	37.71	37.71	1.84%	13,974,010
Dec 4, 2025	36.02	37.20	36.02	37.03	37.03	2.18%	5,566,187
Dec 3, 2025	36.74	36.86	35.95	36.24	36.24	-0.49%	3,448,875
Dec 2, 2025	36.75	37.25	36.17	36.42	36.42	-0.25%	5,066,506
Dec 1, 2025	35.15	36.70	34.90	36.51	36.51	3.49%	9,492,518
Nov 28, 2025	35.25	35.75	35.00	35.28	35.28	0.46%	7,499,054
Nov 27, 2025	34.95	35.29	34.60	35.12	35.12	0.75%	3,668,893
Nov 26, 2025	35.68	35.93	34.20	34.86	34.86	-2.22%	7,230,753
Nov 25, 2025	36.35	36.65	35.40	35.65	35.65	-1.68%	3,646,145
Nov 24, 2025	37.01	37.60	36.15	36.26	36.26	-2.68%	4,376,423
Nov 21, 2025	37.99	38.66	37.10	37.26	37.26	-1.53%	13,147,810
Nov 20, 2025	37.37	38.51	36.95	37.84	37.84	2.49%	25,264,180
Nov 19, 2025	37.02	37.76	36.62	36.92	36.92	-0.03%	11,999,850
Nov 18, 2025	36.35	37.47	36.10	36.93	36.93	1.48%	17,830,650
Nov 17, 2025	36.65	37.17	36.04	36.39	36.39	0.55%	10,307,440
Nov 14, 2025	35.60	37.52	35.45	36.19	36.19	1.77%	16,439,090
Nov 13, 2025	34.85	35.70	34.85	35.56	35.56	2.30%	4,662,386
Nov 12, 2025	35.55	35.88	34.54	34.76	34.76	-1.36%	5,868,534
Nov 11, 2025	37.35	37.35	34.86	35.24	35.24	-5.35%	10,306,940
Nov 10, 2025	35.90	37.40	35.90	37.23	37.23	4.29%	21,681,170
Nov 7, 2025	35.50	36.48	35.00	35.70	35.70	1.25%	9,104,353
Nov 6, 2025	35.65	35.94	34.75	35.26	35.26	-1.09%	8,653,091
Nov 5, 2025	34.71	36.40	34.50	35.65	35.65	2.71%	14,269,550
Nov 4, 2025	35.71	35.75	34.50	34.71	34.71	-2.66%	4,355,234
Nov 3, 2025	34.74	35.87	34.42	35.66	35.66	4.03%	9,699,941
Oct 31, 2025	34.00	34.80	34.00	34.28	34.28	2.42%	5,468,023
Oct 30, 2025	33.80	34.50	33.25	33.47	33.47	-0.45%	3,952,705
Oct 29, 2025	34.00	34.99	33.45	33.62	33.62	-1.87%	5,779,581
Oct 28, 2025	35.50	36.21	33.50	34.26	34.26	-3.49%	6,812,572
Oct 27, 2025	35.51	36.16	35.09	35.50	35.50	-0.67%	3,950,971
Oct 24, 2025	35.60	36.75	35.60	35.74	35.74	-0.17%	6,613,265
Oct 23, 2025	36.80	36.80	35.55	35.80	35.80	-2.72%	5,872,161
Oct 22, 2025	37.01	37.48	36.70	36.80	36.80	-0.27%	5,012,216
Oct 21, 2025	37.53	38.25	36.76	36.90	36.90	-1.60%	12,977,470
Oct 20, 2025	35.99	38.60	35.75	37.50	37.50	4.28%	43,823,890
Oct 17, 2025	36.47	36.69	35.72	35.96	35.96	-0.69%	7,568,716
Oct 16, 2025	37.25	37.77	36.02	36.21	36.21	-2.50%	11,543,170
Oct 15, 2025	38.49	38.55	36.98	37.14	37.14	-2.98%	16,479,960
Oct 14, 2025	37.00	38.49	36.51	38.28	38.28	6.96%	22,372,840
Oct 13, 2025	36.55	38.39	35.01	35.79	35.79	-4.05%	19,425,920
Oct 10, 2025	35.06	38.53	35.06	37.30	37.30	3.93%	28,076,648
Oct 9, 2025	36.41	37.00	35.60	35.89	35.89	-1.43%	8,164,903
Oct 8, 2025	37.66	37.97	36.11	36.41	36.41	-3.14%	11,598,180
Oct 7, 2025	38.00	39.19	37.40	37.59	37.59	-1.29%	19,413,490
Oct 6, 2025	40.00	40.00	37.01	38.08	38.08	-5.06%	23,513,600
Oct 3, 2025	37.70	40.93	37.70	40.11	40.11	6.96%	69,597,820
Oct 2, 2025	35.80	37.67	35.31	37.50	37.50	4.52%	23,124,930
Oct 1, 2025	36.75	36.75	35.77	35.88	35.88	-2.90%	8,208,613
Sep 30, 2025	37.99	37.99	36.80	36.95	36.95	-2.07%	8,840,757
Sep 29, 2025	37.25	38.39	37.00	37.73	37.73	2.81%	25,561,790