Pakistan Refinery Limited (PSX:PRL)
Pakistan
· Delayed Price · Currency is PKR 28.80
+2.60 (9.92%)
At close: Mar 5, 2026
Pakistan Refinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 26.05 | 27.34 | 25.50 | 26.20 | 26.20 | 0.89% | 3,126,632 |
| Mar 3, 2026 | 23.50 | 27.19 | 23.20 | 25.97 | 25.97 | 3.06% | 6,267,441 |
| Mar 2, 2026 | 25.20 | 25.55 | 25.20 | 25.20 | 25.20 | -10.00% | 3,315,876 |
| Feb 27, 2026 | 27.49 | 28.40 | 26.80 | 28.00 | 28.00 | -2.27% | 4,349,769 |
| Feb 26, 2026 | 26.75 | 29.00 | 26.50 | 28.65 | 28.65 | 5.76% | 11,318,509 |
| Feb 25, 2026 | 28.50 | 28.85 | 26.49 | 27.09 | 27.09 | -3.63% | 5,124,967 |
| Feb 24, 2026 | 28.00 | 29.00 | 26.81 | 28.11 | 28.11 | 0.14% | 6,863,265 |
| Feb 23, 2026 | 31.01 | 31.15 | 27.87 | 28.07 | 28.07 | -9.36% | 6,570,425 |
| Feb 20, 2026 | 32.00 | 32.50 | 29.56 | 30.97 | 30.97 | -3.04% | 7,514,819 |
| Feb 19, 2026 | 34.25 | 34.25 | 31.10 | 31.94 | 31.94 | -6.06% | 3,100,707 |
| Feb 18, 2026 | 33.49 | 34.20 | 33.17 | 34.00 | 34.00 | 2.84% | 3,582,046 |
| Feb 17, 2026 | 34.59 | 34.90 | 32.00 | 33.06 | 33.06 | -4.48% | 6,424,778 |
| Feb 16, 2026 | 35.99 | 36.10 | 33.50 | 34.61 | 34.61 | -3.57% | 5,110,446 |
| Feb 13, 2026 | 36.01 | 36.25 | 35.65 | 35.89 | 35.89 | -0.80% | 1,520,860 |
| Feb 12, 2026 | 36.75 | 36.90 | 35.15 | 36.18 | 36.18 | -1.42% | 3,518,743 |
| Feb 11, 2026 | 36.50 | 37.44 | 36.50 | 36.70 | 36.70 | 0.91% | 4,402,609 |
| Feb 10, 2026 | 36.65 | 36.98 | 36.26 | 36.37 | 36.37 | -0.41% | 3,338,539 |
| Feb 9, 2026 | 36.99 | 37.20 | 36.11 | 36.52 | 36.52 | -0.54% | 2,295,163 |
| Feb 6, 2026 | 37.84 | 37.99 | 36.51 | 36.72 | 36.72 | -3.47% | 4,498,352 |
| Feb 4, 2026 | 38.44 | 38.45 | 37.85 | 38.04 | 38.04 | -0.29% | 4,093,699 |
| Feb 3, 2026 | 37.99 | 38.55 | 37.85 | 38.15 | 38.15 | 0.95% | 6,585,732 |
| Feb 2, 2026 | 36.83 | 38.24 | 36.70 | 37.79 | 37.79 | 2.61% | 10,031,490 |
| Jan 30, 2026 | 37.10 | 37.50 | 36.65 | 36.83 | 36.83 | -0.51% | 3,563,985 |
| Jan 29, 2026 | 37.89 | 37.90 | 36.60 | 37.02 | 37.02 | -1.91% | 4,380,936 |
| Jan 28, 2026 | 37.65 | 38.10 | 37.48 | 37.74 | 37.74 | 0.32% | 4,241,995 |
| Jan 27, 2026 | 38.00 | 38.50 | 37.46 | 37.62 | 37.62 | -1.44% | 4,197,545 |
| Jan 26, 2026 | 39.00 | 39.00 | 37.96 | 38.17 | 38.17 | -1.32% | 6,438,074 |
| Jan 23, 2026 | 38.30 | 39.70 | 37.90 | 38.68 | 38.68 | 1.66% | 23,709,380 |
| Jan 22, 2026 | 37.20 | 38.30 | 37.20 | 38.05 | 38.05 | 3.06% | 12,647,110 |
| Jan 21, 2026 | 38.00 | 38.39 | 36.77 | 36.92 | 36.92 | -2.61% | 8,520,387 |
| Jan 20, 2026 | 37.88 | 38.36 | 37.50 | 37.91 | 37.91 | 1.47% | 12,582,100 |
| Jan 19, 2026 | 37.13 | 37.85 | 36.75 | 37.36 | 37.36 | 1.77% | 6,780,878 |
| Jan 16, 2026 | 36.28 | 37.10 | 36.28 | 36.71 | 36.71 | 2.20% | 5,673,054 |
| Jan 15, 2026 | 36.70 | 37.19 | 35.72 | 35.92 | 35.92 | -2.02% | 4,607,035 |
| Jan 14, 2026 | 37.40 | 37.49 | 36.55 | 36.66 | 36.66 | -1.50% | 5,820,141 |
| Jan 13, 2026 | 37.25 | 37.98 | 37.00 | 37.22 | 37.22 | -0.96% | 6,171,951 |
| Jan 12, 2026 | 38.70 | 38.70 | 37.26 | 37.58 | 37.58 | -2.99% | 6,854,498 |
| Jan 9, 2026 | 38.89 | 39.13 | 38.25 | 38.74 | 38.74 | -0.84% | 9,294,092 |
| Jan 8, 2026 | 39.59 | 39.79 | 38.11 | 39.07 | 39.07 | -0.64% | 16,746,460 |
| Jan 7, 2026 | 39.00 | 39.68 | 38.40 | 39.32 | 39.32 | 1.58% | 25,181,670 |
| Jan 6, 2026 | 37.80 | 39.11 | 37.20 | 38.71 | 38.71 | 2.41% | 33,525,710 |
| Jan 5, 2026 | 38.39 | 38.45 | 37.67 | 37.80 | 37.80 | -0.34% | 10,781,130 |
| Jan 2, 2026 | 37.68 | 38.83 | 37.50 | 37.93 | 37.93 | 1.72% | 25,600,870 |
| Jan 1, 2026 | 36.65 | 37.45 | 36.55 | 37.29 | 37.29 | 1.77% | 9,670,337 |
| Dec 31, 2025 | 37.74 | 37.74 | 36.52 | 36.64 | 36.64 | -2.81% | 6,821,326 |
| Dec 30, 2025 | 36.20 | 37.88 | 36.20 | 37.70 | 37.70 | 4.09% | 18,470,150 |
| Dec 29, 2025 | 36.60 | 36.84 | 36.10 | 36.22 | 36.22 | 0.25% | 6,648,756 |
| Dec 26, 2025 | 36.44 | 36.70 | 36.00 | 36.13 | 36.13 | 0.50% | 5,962,679 |
| Dec 24, 2025 | 35.99 | 36.35 | 35.60 | 35.95 | 35.95 | 0.28% | 2,868,458 |
| Dec 23, 2025 | 35.75 | 36.33 | 35.75 | 35.85 | 35.85 | 0.73% | 2,799,663 |
| Dec 22, 2025 | 36.10 | 36.10 | 35.50 | 35.59 | 35.59 | -0.78% | 1,640,789 |
| Dec 19, 2025 | 36.50 | 36.50 | 35.80 | 35.87 | 35.87 | -1.54% | 1,943,500 |
| Dec 18, 2025 | 36.52 | 36.94 | 36.30 | 36.43 | 36.43 | 0.58% | 3,041,610 |
| Dec 17, 2025 | 36.10 | 36.64 | 35.80 | 36.22 | 36.22 | 0.53% | 3,881,152 |
| Dec 16, 2025 | 36.90 | 37.09 | 35.80 | 36.03 | 36.03 | -1.99% | 4,182,752 |
| Dec 15, 2025 | 37.28 | 37.28 | 36.62 | 36.76 | 36.76 | 0.14% | 1,758,493 |
| Dec 12, 2025 | 37.00 | 37.34 | 36.50 | 36.71 | 36.71 | -1.24% | 8,258,451 |
| Dec 11, 2025 | 37.40 | 37.75 | 36.73 | 37.17 | 37.17 | -0.16% | 10,831,540 |
| Dec 10, 2025 | 38.69 | 38.70 | 36.90 | 37.23 | 37.23 | -2.74% | 7,585,820 |
| Dec 9, 2025 | 38.00 | 38.93 | 37.72 | 38.28 | 38.28 | 1.89% | 14,632,330 |
| Dec 8, 2025 | 38.00 | 38.00 | 37.26 | 37.57 | 37.57 | -0.37% | 3,513,266 |
| 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 |