National Refinery Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 227.00 | 231.49 | 220.00 | 223.30 | 223.30 | 256,718 |
| 2024-08-19 | 233.98 | 233.98 | 224.80 | 225.53 | 225.53 | 172,810 |
| 2024-08-16 | 237.99 | 240.00 | 231.07 | 231.78 | 231.78 | 439,066 |
| 2024-08-15 | 238.00 | 248.00 | 236.20 | 237.52 | 237.52 | 424,608 |
| 2024-08-13 | 241.02 | 243.00 | 238.11 | 239.03 | 239.03 | 111,738 |
| 2024-08-12 | 248.95 | 250.99 | 241.00 | 242.29 | 242.29 | 352,383 |
| 2024-08-09 | 254.00 | 256.99 | 247.15 | 248.95 | 248.95 | 352,544 |
| 2024-08-08 | 254.00 | 256.94 | 250.05 | 253.46 | 253.46 | 718,045 |
| 2024-08-07 | 242.12 | 259.50 | 242.00 | 253.92 | 253.92 | 1,435,975 |
| 2024-08-06 | 249.87 | 250.00 | 240.51 | 242.15 | 242.15 | 357,251 |
| 2024-08-05 | 258.99 | 260.00 | 244.05 | 246.04 | 246.04 | 1,216,623 |
| 2024-08-02 | 231.00 | 254.25 | 231.00 | 254.25 | 254.25 | 795,347 |
| 2024-08-01 | 232.13 | 234.00 | 229.01 | 231.14 | 231.14 | 149,436 |
| 2024-07-31 | 237.98 | 239.40 | 232.00 | 233.06 | 233.06 | 128,726 |
| 2024-07-30 | 240.10 | 242.00 | 236.50 | 237.20 | 237.20 | 106,879 |
| 2024-07-29 | 239.00 | 242.98 | 237.57 | 239.69 | 239.69 | 411,586 |
| 2024-07-26 | 245.10 | 247.89 | 237.50 | 238.72 | 238.72 | 357,940 |
| 2024-07-25 | 246.02 | 257.48 | 245.00 | 246.49 | 246.49 | 609,816 |
| 2024-07-24 | 245.00 | 247.50 | 243.34 | 244.82 | 244.82 | 182,815 |
| 2024-07-23 | 245.20 | 249.50 | 243.00 | 244.17 | 244.17 | 326,762 |
| 2024-07-22 | 255.98 | 255.98 | 243.00 | 244.27 | 244.27 | 285,566 |
| 2024-07-19 | 265.00 | 265.89 | 253.00 | 255.92 | 255.92 | 628,029 |
| 2024-07-18 | 263.00 | 267.25 | 261.30 | 264.20 | 264.20 | 303,949 |
| 2024-07-15 | 264.00 | 268.98 | 261.01 | 262.23 | 262.23 | 401,728 |
| 2024-07-12 | 267.00 | 268.88 | 247.11 | 263.24 | 263.24 | 539,718 |
| 2024-07-11 | 268.00 | 270.50 | 265.55 | 266.27 | 266.27 | 402,332 |
| 2024-07-10 | 275.90 | 275.99 | 267.50 | 268.52 | 268.52 | 540,016 |
| 2024-07-09 | 282.90 | 286.00 | 275.10 | 276.00 | 276.00 | 1,076,649 |
| 2024-07-08 | 275.00 | 282.00 | 273.00 | 281.19 | 281.19 | 883,943 |
| 2024-07-05 | 274.50 | 275.89 | 269.55 | 273.29 | 273.29 | 697,154 |
| 2024-07-04 | 264.10 | 271.99 | 263.51 | 269.70 | 269.70 | 725,065 |
| 2024-07-03 | 261.10 | 266.50 | 260.00 | 263.23 | 263.23 | 458,341 |
| 2024-07-02 | 264.00 | 264.95 | 260.00 | 261.29 | 261.29 | 197,385 |
| 2024-07-01 | 264.99 | 267.70 | 263.02 | 263.49 | 263.49 | 192,491 |
| 2024-06-28 | 270.00 | 270.00 | 263.00 | 265.48 | 265.48 | 370,477 |
| 2024-06-27 | 268.99 | 270.50 | 266.00 | 267.15 | 267.15 | 210,674 |
| 2024-06-26 | 276.75 | 278.70 | 266.56 | 267.93 | 267.93 | 506,925 |
| 2024-06-25 | 275.00 | 277.95 | 272.52 | 275.09 | 275.09 | 202,487 |
| 2024-06-24 | 277.00 | 280.00 | 274.00 | 275.23 | 275.23 | 380,614 |
| 2024-06-21 | 274.00 | 282.47 | 274.00 | 275.50 | 275.50 | 1,022,727 |
| 2024-06-20 | 277.60 | 277.60 | 272.11 | 272.65 | 272.65 | 203,911 |
| 2024-06-14 | 277.00 | 278.98 | 271.00 | 272.02 | 272.02 | 536,630 |
| 2024-06-13 | 265.98 | 278.95 | 263.47 | 276.30 | 276.30 | 1,283,594 |
| 2024-06-12 | 260.06 | 265.50 | 257.10 | 263.47 | 263.47 | 321,494 |
| 2024-06-11 | 268.90 | 269.80 | 259.00 | 260.68 | 260.68 | 259,339 |
| 2024-06-10 | 263.00 | 266.00 | 262.00 | 262.96 | 262.96 | 317,969 |
| 2024-06-07 | 270.03 | 270.03 | 255.99 | 262.37 | 262.37 | 723,163 |
| 2024-06-06 | 275.00 | 276.45 | 268.00 | 270.09 | 270.09 | 491,981 |
| 2024-06-05 | 282.99 | 282.99 | 274.00 | 275.09 | 275.09 | 447,146 |
| 2024-06-04 | 278.00 | 283.50 | 277.00 | 279.34 | 279.34 | 758,827 |
| 2024-06-03 | 271.00 | 280.70 | 270.10 | 275.47 | 275.47 | 732,898 |
| 2024-05-31 | 271.50 | 273.88 | 269.10 | 269.90 | 269.90 | 434,843 |
| 2024-05-30 | 274.00 | 274.00 | 266.00 | 270.58 | 270.58 | 516,591 |
| 2024-05-29 | 281.00 | 281.01 | 271.35 | 272.17 | 272.17 | 391,107 |
| 2024-05-27 | 282.00 | 284.00 | 280.03 | 280.97 | 280.97 | 497,261 |
| 2024-05-24 | 277.01 | 284.00 | 277.01 | 282.43 | 282.43 | 859,475 |
| 2024-05-23 | 278.99 | 281.50 | 275.00 | 276.20 | 276.20 | 488,690 |
| 2024-05-22 | 292.02 | 295.97 | 274.00 | 279.39 | 279.39 | 1,185,437 |
| 2024-05-21 | 297.00 | 298.50 | 290.50 | 291.06 | 291.06 | 460,323 |
| 2024-05-20 | 297.00 | 299.90 | 293.00 | 295.02 | 295.02 | 564,553 |
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.