National Refinery Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	262.00	264.50	260.00	260.58	260.58	657,201
2023-11-20	261.00	263.00	256.55	259.87	259.87	532,690
2023-11-17	261.80	264.77	259.51	260.58	260.58	1,335,733
2023-11-16	268.00	274.33	262.51	266.42	266.42	2,661,049
2023-11-15	260.01	270.00	257.55	267.56	267.56	2,985,585
2023-11-14	257.04	261.96	251.90	260.40	260.40	1,018,822
2023-11-13	261.85	263.29	256.00	257.47	257.47	808,232
2023-11-10	257.00	263.44	255.02	259.52	259.52	1,284,675
2023-11-08	246.50	259.00	246.10	256.48	256.48	1,394,589
2023-11-07	263.55	265.00	245.45	248.58	248.58	1,926,005
2023-11-06	268.00	269.90	262.00	263.43	263.43	979,878
2023-11-03	265.50	268.95	258.57	266.74	266.74	1,869,709
2023-11-02	259.00	264.24	256.01	262.02	262.02	1,451,987
2023-11-01	261.20	268.00	258.10	259.97	259.97	2,800,511
2023-10-31	240.90	258.19	238.51	256.51	256.51	2,493,431
2023-10-30	236.02	241.00	234.42	240.18	240.18	651,238
2023-10-27	231.60	236.50	231.60	234.42	234.42	586,654
2023-10-26	239.49	239.80	232.50	234.05	234.05	394,929
2023-10-25	238.01	241.50	236.10	237.80	237.80	1,026,772
2023-10-24	232.00	244.00	231.40	237.84	237.84	2,354,486
2023-10-23	234.99	234.99	230.75	231.47	231.47	357,728
2023-10-20	236.71	239.40	232.50	233.51	233.51	1,093,772
2023-10-19	231.45	236.50	231.02	235.63	235.63	570,387
2023-10-18	230.99	234.48	230.00	231.26	231.26	698,811
2023-10-17	232.38	236.89	231.21	232.11	232.11	748,215
2023-10-16	235.99	238.30	231.00	232.38	232.38	793,098
2023-10-13	243.99	246.98	234.55	236.55	236.55	1,552,143
2023-10-12	241.80	248.99	240.03	243.89	243.89	1,382,203
2023-10-11	248.99	249.99	240.52	242.78	242.78	1,792,926
2023-10-10	234.00	249.48	228.50	247.67	247.67	5,114,738
2023-10-09	228.00	233.54	226.51	232.42	232.42	1,131,722
2023-10-06	229.88	230.50	226.10	228.97	228.97	525,142
2023-10-05	227.45	231.80	226.10	228.73	228.73	1,009,535
2023-10-04	223.12	230.55	222.11	227.49	227.49	1,383,823
2023-10-03	225.02	226.69	221.55	222.64	222.64	643,498
2023-10-02	218.01	225.40	218.01	223.79	223.79	1,346,264
2023-09-28	213.98	221.40	211.00	218.32	218.32	1,591,560
2023-09-27	211.98	216.88	211.20	213.14	213.14	923,580
2023-09-26	204.00	216.45	204.00	212.07	212.07	2,023,591
2023-09-25	201.99	204.49	200.12	203.29	203.29	426,549
2023-09-22	204.50	205.50	201.01	202.67	202.67	632,545
2023-09-21	199.00	204.50	198.00	203.55	203.55	447,056
2023-09-20	201.01	202.88	198.05	198.79	198.79	219,058
2023-09-19	201.90	204.27	200.04	202.23	202.23	467,509
2023-09-18	195.90	202.50	193.20	200.39	200.39	969,035
2023-09-15	199.00	199.24	194.01	194.72	194.72	339,373
2023-09-14	194.50	195.30	193.00	194.07	194.07	85,076
2023-09-13	194.30	196.71	193.50	194.22	194.22	367,163
2023-09-12	195.48	195.48	192.50	193.22	193.22	158,549
2023-09-11	194.60	195.60	192.20	194.97	194.97	285,866
2023-09-08	197.00	198.50	193.65	194.57	194.57	535,101
2023-09-07	197.00	204.50	193.05	196.52	196.52	1,261,131
2023-09-06	193.60	197.10	190.60	195.86	195.86	538,347
2023-09-05	201.00	201.00	192.70	193.01	193.01	689,195
2023-09-04	193.01	201.50	192.10	198.47	198.47	1,572,065
2023-09-01	189.11	191.80	188.00	190.70	190.70	420,167
2023-08-31	186.50	190.50	177.01	188.26	188.26	962,418
2023-08-30	185.00	191.53	183.95	186.70	186.70	997,448
2023-08-29	191.00	191.99	180.20	185.28	185.28	1,275,638
2023-08-28	186.01	194.79	186.01	191.23	191.23	2,024,009

← NewerPage 13 of 21 · 1,243 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.