National Refinery Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-16 | 234.00 | 234.00 | 217.22 | 218.30 | 218.30 | 735,292 |
| 2024-02-15 | 247.01 | 248.00 | 232.00 | 234.83 | 234.83 | 489,063 |
| 2024-02-14 | 242.50 | 250.99 | 242.50 | 247.87 | 247.87 | 678,324 |
| 2024-02-13 | 240.00 | 249.00 | 229.61 | 239.74 | 239.74 | 1,327,227 |
| 2024-02-12 | 268.29 | 268.29 | 248.23 | 248.23 | 248.23 | 375,074 |
| 2024-02-09 | 270.90 | 272.55 | 262.00 | 268.36 | 268.36 | 272,543 |
| 2024-02-07 | 277.50 | 282.99 | 276.50 | 277.48 | 277.48 | 507,212 |
| 2024-02-06 | 260.11 | 282.00 | 260.00 | 276.27 | 276.27 | 1,730,805 |
| 2024-02-02 | 281.00 | 285.51 | 277.50 | 279.08 | 279.08 | 503,347 |
| 2024-02-01 | 274.49 | 281.00 | 260.05 | 278.45 | 278.45 | 1,217,728 |
| 2024-01-31 | 274.98 | 279.94 | 270.00 | 273.21 | 273.21 | 452,385 |
| 2024-01-30 | 295.48 | 298.50 | 271.85 | 272.78 | 272.78 | 1,020,814 |
| 2024-01-29 | 296.25 | 300.25 | 291.00 | 293.89 | 293.89 | 453,893 |
| 2024-01-26 | 299.90 | 303.85 | 295.01 | 296.28 | 296.28 | 450,311 |
| 2024-01-25 | 308.00 | 309.90 | 298.00 | 299.67 | 299.67 | 380,466 |
| 2024-01-24 | 310.00 | 314.50 | 305.25 | 307.39 | 307.39 | 917,792 |
| 2024-01-23 | 297.65 | 313.50 | 289.00 | 309.35 | 309.35 | 1,443,664 |
| 2024-01-22 | 291.00 | 296.00 | 286.00 | 294.64 | 294.64 | 748,669 |
| 2024-01-19 | 302.99 | 305.50 | 293.10 | 294.66 | 294.66 | 406,438 |
| 2024-01-18 | 303.03 | 305.00 | 292.15 | 303.06 | 303.06 | 941,694 |
| 2024-01-17 | 321.05 | 323.95 | 303.30 | 307.49 | 307.49 | 1,152,178 |
| 2024-01-16 | 320.00 | 324.20 | 312.30 | 321.96 | 321.96 | 717,308 |
| 2024-01-15 | 331.20 | 335.50 | 319.50 | 321.58 | 321.58 | 355,685 |
| 2024-01-12 | 331.21 | 338.70 | 328.50 | 330.59 | 330.59 | 516,436 |
| 2024-01-11 | 331.79 | 332.70 | 327.15 | 330.54 | 330.54 | 467,200 |
| 2024-01-10 | 333.50 | 338.25 | 328.10 | 329.84 | 329.84 | 789,244 |
| 2024-01-09 | 335.00 | 337.90 | 327.67 | 332.17 | 332.17 | 897,569 |
| 2024-01-08 | 339.00 | 344.00 | 330.16 | 332.94 | 332.94 | 866,355 |
| 2024-01-05 | 343.80 | 346.30 | 331.36 | 339.76 | 339.76 | 837,794 |
| 2024-01-04 | 329.00 | 347.00 | 327.50 | 342.97 | 342.97 | 1,402,955 |
| 2024-01-03 | 331.98 | 335.50 | 323.00 | 328.01 | 328.01 | 928,029 |
| 2024-01-02 | 338.00 | 339.98 | 328.51 | 331.02 | 331.02 | 715,608 |
| 2024-01-01 | 323.00 | 342.90 | 321.21 | 338.53 | 338.53 | 1,575,838 |
| 2023-12-29 | 329.00 | 329.50 | 318.00 | 321.13 | 321.13 | 931,522 |
| 2023-12-28 | 326.03 | 338.80 | 321.00 | 328.30 | 328.30 | 1,378,072 |
| 2023-12-27 | 295.00 | 323.91 | 295.00 | 323.67 | 323.67 | 1,812,946 |
| 2023-12-26 | 319.01 | 323.00 | 301.31 | 301.31 | 301.31 | 1,222,419 |
| 2023-12-22 | 342.00 | 345.99 | 322.15 | 325.74 | 325.74 | 1,530,568 |
| 2023-12-21 | 322.50 | 338.83 | 319.03 | 337.92 | 337.92 | 2,066,422 |
| 2023-12-20 | 312.50 | 320.90 | 296.05 | 315.19 | 315.19 | 1,303,688 |
| 2023-12-19 | 332.10 | 340.00 | 308.50 | 312.70 | 312.70 | 1,573,953 |
| 2023-12-18 | 340.80 | 346.00 | 331.00 | 333.51 | 333.51 | 836,228 |
| 2023-12-15 | 345.70 | 349.20 | 332.40 | 339.15 | 339.15 | 1,017,303 |
| 2023-12-14 | 336.00 | 349.00 | 324.99 | 345.66 | 345.66 | 2,865,959 |
| 2023-12-13 | 361.24 | 363.00 | 332.41 | 336.79 | 336.79 | 1,554,602 |
| 2023-12-12 | 356.01 | 370.50 | 356.01 | 359.36 | 359.36 | 2,823,680 |
| 2023-12-11 | 350.10 | 364.99 | 350.10 | 354.78 | 354.78 | 1,213,300 |
| 2023-12-08 | 369.00 | 376.50 | 366.00 | 368.56 | 368.56 | 1,549,028 |
| 2023-12-07 | 362.00 | 383.80 | 353.04 | 369.53 | 369.53 | 3,689,859 |
| 2023-12-06 | 348.89 | 357.95 | 342.02 | 357.95 | 357.95 | 2,848,157 |
| 2023-12-05 | 316.50 | 332.98 | 311.48 | 332.98 | 332.98 | 1,565,653 |
| 2023-12-04 | 294.51 | 313.50 | 293.44 | 309.75 | 309.75 | 2,158,621 |
| 2023-12-01 | 289.90 | 294.00 | 285.39 | 293.16 | 293.16 | 964,747 |
| 2023-11-30 | 293.74 | 295.98 | 286.40 | 288.16 | 288.16 | 887,682 |
| 2023-11-29 | 285.00 | 298.00 | 285.00 | 291.81 | 291.81 | 3,351,546 |
| 2023-11-28 | 266.11 | 283.90 | 266.10 | 281.00 | 281.00 | 2,842,270 |
| 2023-11-27 | 266.00 | 269.00 | 264.00 | 266.14 | 266.14 | 666,444 |
| 2023-11-24 | 269.00 | 271.00 | 264.01 | 265.36 | 265.36 | 1,044,510 |
| 2023-11-23 | 265.00 | 273.95 | 264.80 | 267.44 | 267.44 | 2,479,348 |
| 2023-11-22 | 261.10 | 265.00 | 261.00 | 263.77 | 263.77 | 1,120,336 |
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.