PRL share price history Pakistan Refinery Limited

Pakistan Refinery Limited (PRL) has 2,519 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 80.28. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file: 15 Sep 2016close Rs 43.19
Last session: 13 Nov 2026close Rs 80.28
Sessions on file: 2,519123 months
Highest close: Rs 108.8119 Oct 2026
Lowest close: Rs 9.5025 Mar 2020

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

PRL month-end close

Sep 2016 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

Month	Last close (Rs)	Highest close (Rs)	Lowest close (Rs)	Shares traded	Sessions
Nov 2026	80.28	87.26	77.26	150,079,903	9
Oct 2026	96.96	108.81	87.42	604,152,959	22
Sep 2026	93.02	105.39	80.93	708,288,886	22
Aug 2026	104.42	104.42	62.70	528,082,594	19
Jul 2026	60.14	60.14	36.08	568,975,982	23
Jun 2026	35.67	37.18	34.18	78,972,180	20
May 2026	34.65	36.46	34.14	89,063,713	17
Apr 2026	35.94	38.84	29.91	335,532,506	22
Mar 2026	28.15	30.44	25.20	99,177,818	20
Feb 2026	28.00	38.15	27.09	100,244,926	19
Jan 2026	36.83	39.32	35.92	246,989,364	22
Dec 2025	36.64	38.28	35.59	142,388,837	22
Nov 2025	35.28	37.84	34.71	210,011,543	20
Oct 2025	34.28	40.11	33.47	369,351,699	23
Sep 2025	36.95	37.73	31.63	388,074,708	22
Aug 2025	30.63	33.13	30.39	119,749,595	20
Jul 2025	30.73	33.83	30.68	120,484,007	23
Jun 2025	33.93	35.27	29.99	217,457,600	19
May 2025	33.67	34.03	24.26	260,242,468	20
Apr 2025	27.71	37.32	27.71	174,607,379	20
Mar 2025	36.83	39.13	33.16	191,802,768	19
Feb 2025	34.13	37.34	32.75	153,387,063	19
Jan 2025	38.93	44.31	37.34	418,549,048	23
Dec 2024	44.32	44.32	26.83	651,289,464	21
Nov 2024	26.19	27.37	22.74	322,696,021	21
Oct 2024	22.74	26.45	22.74	275,112,047	23
Sep 2024	23.46	24.68	23.46	65,888,617	20
Aug 2024	24.29	25.07	21.76	136,545,860	21
Jul 2024	22.00	25.33	22.00	115,042,046	21
Jun 2024	23.20	26.11	22.78	103,363,918	17
May 2024	26.08	28.14	25.74	175,761,411	21
Apr 2024	26.68	30.09	25.98	277,899,098	18
Mar 2024	27.11	29.38	26.28	232,344,093	21
Feb 2024	27.96	29.15	24.19	296,347,368	19
Jan 2024	25.13	31.38	25.13	328,967,618	23
Dec 2023	29.19	35.10	25.32	482,862,311	20
Nov 2023	24.95	25.53	21.57	613,435,767	21
Oct 2023	20.69	20.69	15.43	423,757,192	22
Sep 2023	15.22	15.43	13.73	71,004,279	20
Aug 2023	13.55	18.58	13.55	267,012,207	22
Jul 2023	17.22	17.22	14.58	275,269,857	20
Jun 2023	13.56	15.06	13.16	98,347,346	19
May 2023	14.01	14.26	13.63	84,302,533	22
Apr 2023	14.68	14.68	12.19	66,640,302	16
Mar 2023	12.14	13.28	12.14	51,246,068	22
Feb 2023	12.48	13.69	12.48	69,992,459	20
Jan 2023	13.65	14.11	12.18	173,898,168	22
Dec 2022	12.97	16.31	12.63	78,614,859	22
Nov 2022	16.27	17.94	16.27	92,499,680	21
Oct 2022	16.40	18.22	16.26	168,833,153	21
Sep 2022	17.22	19.14	16.18	120,596,553	22
Aug 2022	18.83	19.91	15.30	378,382,536	21
Jul 2022	15.46	17.86	15.09	99,896,576	18
Jun 2022	17.89	19.54	16.74	283,100,256	22
May 2022	17.99	17.99	14.35	292,217,928	18
Apr 2022	17.24	17.24	12.13	181,329,362	20
Mar 2022	12.67	12.80	10.74	31,491,995	22
Feb 2022	12.48	14.82	12.02	31,025,402	20
Jan 2022	14.29	15.45	14.00	90,932,017	21
Dec 2021	14.42	14.42	11.37	85,740,500	23
Nov 2021	13.65	17.92	13.46	73,045,500	22
Oct 2021	15.61	17.44	15.61	29,641,500	20
Sep 2021	16.78	23.16	15.92	82,663,500	22
Aug 2021	22.85	23.99	21.57	57,642,000	20
Jul 2021	22.79	24.83	22.79	46,381,500	19
Jun 2021	24.61	27.43	24.28	237,829,000	22
May 2021	26.01	26.13	21.93	155,403,500	15
Apr 2021	22.74	26.09	22.74	227,312,500	22
Mar 2021	26.09	28.53	21.44	509,327,500	22
Feb 2021	26.21	29.03	26.21	420,969,500	19
Jan 2021	26.91	26.91	22.70	542,902,000	21
Dec 2020	23.79	23.79	19.35	759,250,000	22
Nov 2020	19.14	19.46	16.80	302,189,500	21
Oct 2020	17.84	20.04	15.89	300,994,500	21
Sep 2020	18.67	24.01	18.67	359,493,000	22
Aug 2020	20.27	20.27	13.82	352,161,000	20
Jul 2020	14.15	15.15	11.58	120,368,000	22
Jun 2020	11.41	13.57	11.35	15,747,500	22
May 2020	13.29	14.28	13.15	7,941,500	16
Apr 2020	13.33	13.48	11.24	18,123,000	22
Mar 2020	10.62	21.94	9.50	23,091,500	21
Feb 2020	20.87	22.16	17.84	16,291,500	19
Jan 2020	21.65	23.82	21.65	34,375,500	23
Dec 2019	20.92	28.13	19.17	40,317,500	21
Nov 2019	22.63	22.63	18.14	18,223,500	21
Oct 2019	18.66	18.66	13.54	16,990,000	23
Sep 2019	13.24	14.16	12.20	2,685,000	19
Aug 2019	12.62	14.15	12.00	2,911,500	18
Jul 2019	13.53	17.16	13.31	1,640,500	23
Jun 2019	16.16	17.99	16.07	1,577,500	16
May 2019	17.42	19.58	14.27	3,166,500	21
Apr 2019	19.79	21.67	19.47	4,076,500	22
Mar 2019	21.88	24.36	21.83	5,453,000	21
Feb 2019	21.06	25.06	20.48	4,826,000	19
Jan 2019	25.22	25.65	22.19	10,900,000	23
Dec 2018	22.10	26.74	22.10	7,849,500	20
Nov 2018	27.06	32.14	27.06	12,471,000	21
Oct 2018	29.85	33.32	24.23	20,306,000	23
Sep 2018	32.81	38.37	32.81	11,308,500	18
Aug 2018	40.31	43.86	40.31	26,250,500	19
Jul 2018	44.18	44.48	36.44	57,282,000	21
Jun 2018	34.71	38.23	32.34	11,564,500	18
May 2018	37.03	39.62	35.00	8,567,500	22
Apr 2018	40.87	40.87	37.66	22,650,500	21
Mar 2018	38.17	39.79	37.47	10,962,500	21
Feb 2018	37.39	40.23	36.99	10,026,500	19
Jan 2018	40.65	44.47	34.98	23,272,500	23
Dec 2017	35.18	40.74	32.26	6,522,000	19
Nov 2017	40.25	44.45	40.25	6,628,500	22
Oct 2017	40.53	47.03	39.53	7,998,500	22
Sep 2017	47.48	54.17	47.28	14,785,500	19
Aug 2017	49.37	58.97	48.17	50,474,000	22
Jul 2017	52.91	52.91	47.45	14,484,000	21
Jun 2017	53.26	66.31	50.73	9,754,000	18
May 2017	66.35	80.20	65.58	59,247,000	22
Apr 2017	70.31	75.77	64.36	42,231,500	20
Mar 2017	79.70	81.45	44.71	130,866,000	22
Feb 2017	42.59	45.40	41.26	24,007,000	20
Jan 2017	42.78	46.33	42.78	35,843,000	22
Dec 2016	43.63	46.53	43.03	34,382,500	21
Nov 2016	43.07	44.40	41.90	24,447,000	22
Oct 2016	40.13	45.76	40.13	20,407,500	19
Sep 2016	44.68	45.81	43.06	23,473,500	12

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

Date	Close (Rs)	Change on the session before	Shares traded
13 Nov 2026	80.28	+1.52%	9,868,744
12 Nov 2026	79.08	-1.63%	6,768,631
11 Nov 2026	80.39	+4.05%	26,668,836
10 Nov 2026	77.26	-9.69%	27,322,288
6 Nov 2026	85.55	+1.12%	11,794,759
5 Nov 2026	84.60	-1.24%	14,820,967
4 Nov 2026	85.66	+1.57%	12,340,313
3 Nov 2026	84.34	-3.35%	29,593,338
2 Nov 2026	87.26	-10.00%	10,902,027
30 Oct 2026	96.96	-3.82%	25,437,791
29 Oct 2026	100.81	+7.06%	40,673,997
28 Oct 2026	94.16	-2.01%	8,926,276
27 Oct 2026	96.09	+0.40%	10,851,871
26 Oct 2026	95.71	+1.26%	18,839,880
23 Oct 2026	94.52	-0.63%	23,500,089
22 Oct 2026	95.12	-4.77%	25,877,567
21 Oct 2026	99.88	-1.54%	49,411,748
20 Oct 2026	101.44	-6.77%	42,705,014
19 Oct 2026	108.81	+1.74%	52,931,490
16 Oct 2026	106.95	+3.07%	38,424,845
15 Oct 2026	103.76	+4.61%	43,441,831
14 Oct 2026	99.19	+6.44%	42,296,764
13 Oct 2026	93.19	-0.28%	6,091,727
12 Oct 2026	93.45	+0.41%	16,632,005
9 Oct 2026	93.07	+2.14%	24,123,072
8 Oct 2026	91.12	-3.39%	16,876,984
7 Oct 2026	94.32	-0.06%	44,141,519
6 Oct 2026	94.38	+7.96%	28,175,742
5 Oct 2026	87.42	-3.24%	10,892,431
2 Oct 2026	90.35	-0.95%	17,786,560
1 Oct 2026	91.22	-1.94%	16,113,756
30 Sep 2026	93.02	+0.49%	17,817,038
29 Sep 2026	92.57	-1.87%	19,808,581
28 Sep 2026	94.33	+1.31%	24,140,805
25 Sep 2026	93.11	+1.05%	27,558,679
24 Sep 2026	92.14	-3.90%	49,020,334
23 Sep 2026	95.88	+9.79%	50,187,219
22 Sep 2026	87.33	+0.47%	23,876,689
21 Sep 2026	86.92	+4.76%	28,950,362
18 Sep 2026	82.97	-0.18%	10,084,107
17 Sep 2026	83.12	+0.54%	11,292,673
16 Sep 2026	82.67	-0.52%	14,601,266
15 Sep 2026	83.10	-2.69%	22,510,329
14 Sep 2026	85.40	-0.27%	32,906,183
11 Sep 2026	85.63	+5.81%	66,012,255
10 Sep 2026	80.93	-6.07%	28,133,370
9 Sep 2026	86.16	-5.48%	22,042,527
8 Sep 2026	91.16	+2.61%	41,087,972
7 Sep 2026	88.84	-10.00%	39,964,541
4 Sep 2026	98.71	-6.00%	58,527,412
3 Sep 2026	105.01	-0.36%	23,941,212
2 Sep 2026	105.39	+0.49%	37,676,122
1 Sep 2026	104.88	+0.44%	58,149,210
31 Aug 2026	104.42	+10.00%	46,611,818
28 Aug 2026	94.93	+5.00%	29,127,905
27 Aug 2026	90.41	-0.20%	19,016,670
25 Aug 2026	90.59	+4.44%	43,029,872
24 Aug 2026	86.74	-4.65%	52,888,499
21 Aug 2026	90.97	+9.97%	30,855,596
20 Aug 2026	82.72	-0.78%	15,770,890

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

PRL daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 2,519 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.