National Refinery Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 659.00 | 671.45 | 658.01 | 665.73 | 665.73 | 1,395,554 |
| 2026-10-15 | 656.03 | 665.00 | 656.00 | 661.28 | 661.28 | 1,843,820 |
| 2026-10-14 | 641.50 | 659.98 | 631.10 | 655.29 | 655.29 | 2,151,571 |
| 2026-10-13 | 646.00 | 651.50 | 640.15 | 641.67 | 641.67 | 492,220 |
| 2026-10-12 | 640.00 | 657.00 | 638.00 | 645.87 | 645.87 | 1,309,795 |
| 2026-10-09 | 629.98 | 646.03 | 624.00 | 642.61 | 642.61 | 1,679,835 |
| 2026-10-08 | 644.80 | 652.88 | 620.20 | 624.28 | 624.28 | 1,926,427 |
| 2026-10-07 | 624.99 | 653.90 | 622.11 | 641.77 | 641.77 | 3,074,186 |
| 2026-10-06 | 597.80 | 636.00 | 590.50 | 616.89 | 616.89 | 2,024,644 |
| 2026-10-05 | 594.09 | 603.90 | 591.00 | 594.30 | 594.30 | 1,301,209 |
| 2026-10-02 | 601.50 | 603.00 | 576.11 | 596.68 | 596.68 | 2,619,431 |
| 2026-10-01 | 600.32 | 608.00 | 591.25 | 601.51 | 601.51 | 1,987,997 |
| 2026-09-30 | 583.00 | 601.90 | 581.10 | 596.18 | 596.18 | 3,157,967 |
| 2026-09-29 | 570.00 | 596.00 | 568.75 | 579.31 | 579.31 | 3,749,509 |
| 2026-09-28 | 550.00 | 581.50 | 549.90 | 567.18 | 567.18 | 3,048,327 |
| 2026-09-25 | 543.89 | 555.00 | 536.00 | 550.64 | 550.64 | 1,419,586 |
| 2026-09-24 | 568.90 | 568.90 | 540.00 | 546.90 | 546.90 | 3,972,959 |
| 2026-09-23 | 525.50 | 573.99 | 525.50 | 564.98 | 564.98 | 3,949,642 |
| 2026-09-22 | 529.00 | 535.74 | 523.00 | 525.16 | 525.16 | 1,109,528 |
| 2026-09-21 | 519.90 | 531.01 | 513.00 | 527.92 | 527.92 | 1,451,376 |
| 2026-09-18 | 520.20 | 525.90 | 517.00 | 518.61 | 518.61 | 741,585 |
| 2026-09-17 | 520.00 | 528.70 | 515.00 | 519.07 | 519.07 | 753,557 |
| 2026-09-16 | 515.00 | 530.00 | 515.00 | 516.75 | 516.75 | 874,387 |
| 2026-09-15 | 540.00 | 545.00 | 519.10 | 523.05 | 523.05 | 1,599,279 |
| 2026-09-14 | 529.44 | 549.68 | 525.02 | 532.38 | 532.38 | 3,507,455 |
| 2026-09-11 | 499.00 | 545.00 | 480.81 | 537.12 | 537.12 | 4,487,742 |
| 2026-09-10 | 520.00 | 530.90 | 492.12 | 499.38 | 499.38 | 3,931,109 |
| 2026-09-09 | 515.97 | 531.00 | 510.00 | 518.37 | 518.37 | 2,609,698 |
| 2026-09-08 | 488.11 | 512.40 | 488.00 | 508.14 | 508.14 | 2,485,374 |
| 2026-09-07 | 500.20 | 506.00 | 485.40 | 487.69 | 487.69 | 1,723,200 |
| 2026-09-04 | 518.00 | 518.00 | 478.00 | 507.38 | 507.38 | 4,462,641 |
| 2026-09-03 | 524.55 | 525.00 | 510.02 | 517.58 | 517.58 | 3,456,255 |
| 2026-09-02 | 548.00 | 569.00 | 516.60 | 524.55 | 524.55 | 6,698,830 |
| 2026-09-01 | 556.51 | 580.98 | 535.06 | 560.67 | 560.67 | 7,109,841 |
| 2026-08-31 | 507.00 | 552.08 | 501.00 | 549.83 | 549.83 | 7,829,107 |
| 2026-08-28 | 482.01 | 509.99 | 477.00 | 501.89 | 501.89 | 4,146,991 |
| 2026-08-27 | 474.00 | 486.00 | 470.00 | 476.14 | 476.14 | 3,425,231 |
| 2026-08-25 | 503.99 | 507.98 | 488.00 | 501.32 | 501.32 | 2,410,325 |
| 2026-08-24 | 529.85 | 542.00 | 497.03 | 505.81 | 505.81 | 6,920,491 |
| 2026-08-21 | 500.00 | 534.00 | 488.69 | 526.29 | 526.29 | 7,492,229 |
| 2026-08-20 | 487.10 | 506.94 | 482.30 | 493.70 | 493.70 | 3,207,161 |
| 2026-08-19 | 508.00 | 517.40 | 473.25 | 495.01 | 495.01 | 5,605,498 |
| 2026-08-18 | 528.75 | 545.90 | 508.03 | 511.16 | 511.16 | 4,964,493 |
| 2026-08-17 | 502.00 | 547.90 | 502.00 | 533.29 | 533.29 | 7,597,624 |
| 2026-08-13 | 476.00 | 514.01 | 467.51 | 499.74 | 499.74 | 4,960,337 |
| 2026-08-12 | 481.00 | 487.70 | 473.70 | 476.65 | 476.65 | 923,506 |
| 2026-08-11 | 497.90 | 509.90 | 474.01 | 481.84 | 481.84 | 3,391,846 |
| 2026-08-10 | 452.49 | 493.21 | 450.00 | 492.95 | 492.95 | 4,109,076 |
| 2026-08-07 | 447.45 | 457.00 | 444.00 | 448.37 | 448.37 | 776,672 |
| 2026-08-06 | 444.00 | 449.99 | 438.70 | 446.99 | 446.99 | 835,747 |
| 2026-08-05 | 447.14 | 450.00 | 442.10 | 443.96 | 443.96 | 763,579 |
| 2026-08-04 | 451.16 | 453.02 | 442.00 | 442.76 | 442.76 | 743,935 |
| 2026-08-03 | 442.98 | 451.80 | 439.00 | 447.12 | 447.12 | 2,088,824 |
| 2026-07-31 | 439.84 | 443.90 | 435.70 | 437.50 | 437.50 | 908,981 |
| 2026-07-30 | 431.97 | 438.50 | 430.99 | 435.13 | 435.13 | 661,309 |
| 2026-07-29 | 432.49 | 440.00 | 428.11 | 431.36 | 431.36 | 930,580 |
| 2026-07-28 | 430.00 | 451.90 | 424.02 | 434.82 | 434.82 | 4,459,533 |
| 2026-07-27 | 426.90 | 426.90 | 414.00 | 420.74 | 420.74 | 1,390,057 |
| 2026-07-24 | 415.80 | 420.90 | 411.11 | 413.09 | 413.09 | 974,916 |
| 2026-07-23 | 411.98 | 420.00 | 410.00 | 416.15 | 416.15 | 1,427,936 |
Page 1 of 5 · 248 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-10-10 | 15.0000 PKR |
| 2021-10-12 | 10.0000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.