Pakistan Refinery Limited (PSX:PRL)
Pakistan
· Delayed Price · Currency is PKR 37.71
+0.68 (1.84%)
At close: Dec 5, 2025
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 |
| Sep 26, 2025 | 37.00 | 37.25 | 36.05 | 36.70 | 36.70 | -0.41% | 11,509,910 |
| Sep 25, 2025 | 36.62 | 37.70 | 36.60 | 36.85 | 36.85 | 1.18% | 22,273,230 |
| Sep 24, 2025 | 35.36 | 37.30 | 35.35 | 36.42 | 36.42 | 3.00% | 32,580,380 |
| Sep 23, 2025 | 35.88 | 36.15 | 35.10 | 35.36 | 35.36 | -0.70% | 7,736,910 |
| Sep 22, 2025 | 36.23 | 36.50 | 35.35 | 35.61 | 35.61 | -1.25% | 13,649,270 |
| Sep 19, 2025 | 36.99 | 37.25 | 35.57 | 36.06 | 36.06 | -1.96% | 35,113,900 |
| Sep 18, 2025 | 34.30 | 36.99 | 34.03 | 36.78 | 36.78 | 9.37% | 73,922,650 |
| Sep 17, 2025 | 32.75 | 34.20 | 32.75 | 33.63 | 33.63 | 3.13% | 36,028,100 |
| Sep 16, 2025 | 32.49 | 32.73 | 32.26 | 32.61 | 32.61 | 1.15% | 4,392,016 |
| Sep 15, 2025 | 32.06 | 32.54 | 32.00 | 32.24 | 32.24 | 0.34% | 2,978,097 |
| Sep 12, 2025 | 32.49 | 32.74 | 32.00 | 32.13 | 32.13 | -0.77% | 3,984,282 |
| Sep 11, 2025 | 32.44 | 32.97 | 32.26 | 32.38 | 32.38 | 0.37% | 7,501,708 |
| Sep 10, 2025 | 32.35 | 32.45 | 31.00 | 32.26 | 32.26 | -0.25% | 4,434,079 |
| Sep 9, 2025 | 33.00 | 33.08 | 32.10 | 32.34 | 32.34 | -1.55% | 7,441,709 |
| Sep 8, 2025 | 32.84 | 33.40 | 32.55 | 32.85 | 32.85 | 0.77% | 11,664,760 |
| Sep 5, 2025 | 33.25 | 33.56 | 32.51 | 32.60 | 32.60 | -1.42% | 13,391,880 |
| Sep 4, 2025 | 31.90 | 33.37 | 31.65 | 33.07 | 33.07 | 4.55% | 31,712,920 |
| Sep 3, 2025 | 31.95 | 32.10 | 31.58 | 31.63 | 31.63 | -0.47% | 4,476,513 |
| Sep 2, 2025 | 31.75 | 32.60 | 31.68 | 31.78 | 31.78 | 0.22% | 12,706,540 |
| Sep 1, 2025 | 30.86 | 32.18 | 30.70 | 31.71 | 31.71 | 3.53% | 16,173,270 |
| Aug 29, 2025 | 30.78 | 31.02 | 30.41 | 30.63 | 30.63 | 0.79% | 6,860,054 |
| Aug 28, 2025 | 31.06 | 31.20 | 30.07 | 30.39 | 30.39 | -2.19% | 11,458,140 |
| Aug 27, 2025 | 31.43 | 31.55 | 31.01 | 31.07 | 31.07 | -0.73% | 2,330,845 |
| Aug 26, 2025 | 31.05 | 31.65 | 30.91 | 31.30 | 31.30 | 1.03% | 5,173,045 |
| Aug 25, 2025 | 31.39 | 31.39 | 30.91 | 30.98 | 30.98 | -0.90% | 2,690,127 |
| Aug 22, 2025 | 31.27 | 32.00 | 31.00 | 31.26 | 31.26 | 0.29% | 7,284,738 |
| Aug 21, 2025 | 31.44 | 31.71 | 30.80 | 31.17 | 31.17 | 0.74% | 8,335,474 |
| Aug 20, 2025 | 31.00 | 31.19 | 30.60 | 30.94 | 30.94 | -0.32% | 4,057,564 |
| Aug 19, 2025 | 31.68 | 31.68 | 31.00 | 31.04 | 31.04 | -1.62% | 6,238,965 |
| Aug 18, 2025 | 31.60 | 32.24 | 31.40 | 31.55 | 31.55 | -0.35% | 7,671,571 |
| Aug 15, 2025 | 32.39 | 32.39 | 31.55 | 31.66 | 31.66 | -1.34% | 2,807,099 |
| Aug 13, 2025 | 32.73 | 32.73 | 32.05 | 32.09 | 32.09 | -1.41% | 2,638,143 |
| Aug 12, 2025 | 33.29 | 33.29 | 32.50 | 32.55 | 32.55 | -1.75% | 3,974,758 |
| Aug 11, 2025 | 32.80 | 33.28 | 32.49 | 33.13 | 33.13 | 1.35% | 12,857,040 |
| Aug 8, 2025 | 32.25 | 33.07 | 32.25 | 32.69 | 32.69 | 2.19% | 13,664,160 |
| Aug 7, 2025 | 31.70 | 32.33 | 31.63 | 31.99 | 31.99 | 1.20% | 7,435,992 |
| Aug 6, 2025 | 31.65 | 31.83 | 31.50 | 31.61 | 31.61 | -0.06% | 1,348,448 |
| Aug 5, 2025 | 31.90 | 32.10 | 31.52 | 31.63 | 31.63 | -0.44% | 1,562,509 |
| Aug 4, 2025 | 32.19 | 32.25 | 31.71 | 31.77 | 31.77 | 0.19% | 5,476,239 |
| Aug 1, 2025 | 30.80 | 31.90 | 30.10 | 31.71 | 31.71 | 3.19% | 5,884,673 |
| Jul 31, 2025 | 30.92 | 31.50 | 30.60 | 30.73 | 30.73 | 0.16% | 3,320,332 |
| Jul 30, 2025 | 30.77 | 31.07 | 30.27 | 30.68 | 30.68 | -0.78% | 2,144,418 |
| Jul 29, 2025 | 31.27 | 31.40 | 30.75 | 30.92 | 30.92 | -1.12% | 2,190,765 |
| Jul 28, 2025 | 31.50 | 31.69 | 31.15 | 31.27 | 31.27 | -0.70% | 1,593,605 |
| Jul 25, 2025 | 31.95 | 32.08 | 31.42 | 31.49 | 31.49 | -1.53% | 3,163,757 |
| Jul 24, 2025 | 31.87 | 32.28 | 31.50 | 31.98 | 31.98 | 0.82% | 5,628,883 |
| Jul 23, 2025 | 32.24 | 32.25 | 31.65 | 31.72 | 31.72 | -0.88% | 2,154,187 |
| Jul 22, 2025 | 31.98 | 32.35 | 31.84 | 32.00 | 32.00 | 0.63% | 3,084,711 |
| Jul 21, 2025 | 31.98 | 32.20 | 31.75 | 31.80 | 31.80 | -0.56% | 1,621,131 |
| Jul 18, 2025 | 32.90 | 33.05 | 31.90 | 31.98 | 31.98 | -2.56% | 5,489,180 |