National Refinery Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 295.99 | 304.19 | 295.50 | 299.80 | 299.80 | 1,275,008 |
| 2024-05-16 | 300.56 | 301.87 | 295.00 | 296.30 | 296.30 | 830,760 |
| 2024-05-15 | 305.50 | 309.50 | 297.35 | 300.48 | 300.48 | 1,743,231 |
| 2024-05-14 | 306.00 | 310.00 | 302.89 | 303.75 | 303.75 | 960,082 |
| 2024-05-13 | 306.10 | 310.00 | 304.00 | 304.57 | 304.57 | 964,738 |
| 2024-05-10 | 306.90 | 310.59 | 302.50 | 303.98 | 303.98 | 984,184 |
| 2024-05-09 | 304.44 | 310.02 | 303.00 | 305.26 | 305.26 | 1,042,719 |
| 2024-05-08 | 311.99 | 313.00 | 301.10 | 303.61 | 303.61 | 1,133,429 |
| 2024-05-07 | 315.00 | 323.50 | 308.00 | 310.36 | 310.36 | 2,503,516 |
| 2024-05-06 | 315.00 | 319.20 | 310.00 | 312.79 | 312.79 | 2,330,702 |
| 2024-05-03 | 295.50 | 314.00 | 295.00 | 306.62 | 306.62 | 3,142,039 |
| 2024-05-02 | 302.50 | 303.50 | 292.51 | 294.15 | 294.15 | 993,086 |
| 2024-04-30 | 299.99 | 312.40 | 296.50 | 299.65 | 299.65 | 2,433,205 |
| 2024-04-29 | 295.00 | 301.80 | 294.00 | 297.43 | 297.43 | 1,099,589 |
| 2024-04-26 | 295.00 | 302.00 | 290.11 | 295.94 | 295.94 | 1,224,871 |
| 2024-04-25 | 292.00 | 303.03 | 288.50 | 293.90 | 293.90 | 2,089,889 |
| 2024-04-24 | 300.90 | 300.90 | 290.01 | 291.48 | 291.48 | 1,107,685 |
| 2024-04-23 | 302.00 | 305.80 | 298.01 | 299.52 | 299.52 | 1,040,887 |
| 2024-04-22 | 311.00 | 312.00 | 294.11 | 302.41 | 302.41 | 4,120,244 |
| 2024-04-19 | 317.00 | 322.00 | 310.00 | 317.28 | 317.28 | 3,749,886 |
| 2024-04-18 | 296.00 | 316.05 | 293.00 | 310.57 | 310.57 | 2,228,889 |
| 2024-04-17 | 292.77 | 301.00 | 289.02 | 294.00 | 294.00 | 1,594,225 |
| 2024-04-16 | 303.90 | 304.80 | 291.00 | 292.58 | 292.58 | 955,105 |
| 2024-04-15 | 289.00 | 303.00 | 289.00 | 299.39 | 299.39 | 1,157,709 |
| 2024-04-09 | 297.89 | 299.97 | 286.00 | 291.49 | 291.49 | 835,404 |
| 2024-04-08 | 303.84 | 305.00 | 295.00 | 296.53 | 296.53 | 1,306,045 |
| 2024-04-04 | 271.11 | 289.06 | 269.00 | 289.06 | 289.06 | 5,763,247 |
| 2024-04-03 | 265.50 | 271.98 | 265.00 | 268.89 | 268.89 | 566,917 |
| 2024-04-02 | 267.00 | 268.40 | 261.00 | 265.39 | 265.39 | 377,391 |
| 2024-04-01 | 267.95 | 273.00 | 266.00 | 266.60 | 266.60 | 460,352 |
| 2024-03-29 | 269.00 | 272.44 | 265.99 | 267.90 | 267.90 | 559,518 |
| 2024-03-28 | 262.25 | 272.00 | 261.50 | 268.05 | 268.05 | 669,257 |
| 2024-03-27 | 262.00 | 264.98 | 261.00 | 262.47 | 262.47 | 359,704 |
| 2024-03-26 | 255.00 | 264.00 | 254.00 | 261.30 | 261.30 | 583,759 |
| 2024-03-25 | 258.00 | 261.50 | 252.30 | 255.13 | 255.13 | 269,584 |
| 2024-03-22 | 260.98 | 261.97 | 252.50 | 258.27 | 258.27 | 588,008 |
| 2024-03-21 | 268.60 | 270.99 | 252.52 | 260.09 | 260.09 | 1,048,560 |
| 2024-03-20 | 276.98 | 280.40 | 268.00 | 268.52 | 268.52 | 1,289,136 |
| 2024-03-19 | 281.00 | 282.00 | 273.20 | 275.37 | 275.37 | 1,153,241 |
| 2024-03-18 | 285.99 | 286.79 | 274.11 | 278.18 | 278.18 | 1,423,646 |
| 2024-03-15 | 292.94 | 297.00 | 280.25 | 282.69 | 282.69 | 1,535,912 |
| 2024-03-14 | 272.00 | 289.36 | 272.00 | 288.84 | 288.84 | 1,774,062 |
| 2024-03-13 | 288.00 | 292.75 | 266.05 | 269.17 | 269.17 | 1,317,395 |
| 2024-03-12 | 309.99 | 310.00 | 287.30 | 287.62 | 287.62 | 1,476,738 |
| 2024-03-11 | 302.80 | 317.50 | 300.06 | 310.59 | 310.59 | 3,171,639 |
| 2024-03-08 | 282.00 | 300.98 | 280.00 | 299.50 | 299.50 | 4,117,099 |
| 2024-03-07 | 272.97 | 283.40 | 270.16 | 279.98 | 279.98 | 1,712,725 |
| 2024-03-06 | 270.00 | 285.24 | 266.01 | 273.27 | 273.27 | 4,166,286 |
| 2024-03-05 | 248.00 | 265.34 | 246.11 | 265.34 | 265.34 | 2,035,395 |
| 2024-03-04 | 245.02 | 248.49 | 243.45 | 246.83 | 246.83 | 840,216 |
| 2024-03-01 | 239.80 | 244.20 | 237.11 | 242.45 | 242.45 | 809,505 |
| 2024-02-29 | 241.00 | 244.99 | 237.00 | 238.02 | 238.02 | 618,194 |
| 2024-02-28 | 237.10 | 245.15 | 236.00 | 239.85 | 239.85 | 1,028,382 |
| 2024-02-27 | 244.00 | 246.00 | 236.50 | 237.77 | 237.77 | 756,720 |
| 2024-02-26 | 239.99 | 249.50 | 239.00 | 243.60 | 243.60 | 1,093,608 |
| 2024-02-23 | 230.25 | 236.30 | 228.00 | 234.74 | 234.74 | 579,088 |
| 2024-02-22 | 229.48 | 235.99 | 224.00 | 231.99 | 231.99 | 1,258,528 |
| 2024-02-21 | 222.00 | 229.56 | 221.03 | 228.26 | 228.26 | 738,427 |
| 2024-02-20 | 218.75 | 226.74 | 214.01 | 216.41 | 216.41 | 820,840 |
| 2024-02-19 | 215.89 | 218.73 | 206.00 | 217.45 | 217.45 | 792,072 |
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.