National Refinery Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	189.01	190.00	185.92	186.42	186.42	432,507
2023-08-24	193.88	194.01	189.12	189.73	189.73	1,030,043
2023-08-23	189.50	193.00	186.11	190.99	190.99	1,228,183
2023-08-22	189.49	189.49	185.15	187.46	187.46	424,850
2023-08-21	191.00	194.95	188.00	188.63	188.63	924,732
2023-08-18	199.00	201.00	190.12	191.82	191.82	977,726
2023-08-17	189.99	198.60	184.48	196.75	196.75	1,238,683
2023-08-16	192.00	193.45	187.50	188.03	188.03	331,697
2023-08-15	196.99	196.99	190.00	191.42	191.42	434,761
2023-08-11	197.70	203.49	193.01	194.12	194.12	890,829
2023-08-10	208.40	212.60	193.55	197.55	197.55	1,319,987
2023-08-09	204.99	208.70	200.50	206.28	206.28	894,899
2023-08-08	218.00	220.99	205.81	206.56	206.56	889,430
2023-08-07	235.00	236.00	214.99	222.50	222.50	2,138,067
2023-08-04	231.98	234.55	222.50	231.09	231.09	1,831,921
2023-08-03	235.10	237.30	228.00	228.85	228.85	1,111,518
2023-08-02	228.90	239.24	227.00	233.75	233.75	3,016,476
2023-08-01	228.90	235.00	226.50	228.38	228.38	1,827,792
2023-07-31	231.10	235.98	225.00	227.94	227.94	1,895,776
2023-07-27	233.89	234.99	228.00	230.07	230.07	2,126,018
2023-07-26	222.02	236.40	220.50	232.43	232.43	2,810,542
2023-07-25	223.50	224.68	221.10	223.03	223.03	734,814
2023-07-24	219.40	225.73	215.11	222.59	222.59	1,241,704
2023-07-21	221.80	222.50	218.00	218.43	218.43	712,725
2023-07-20	212.10	221.77	212.00	219.20	219.20	1,644,223
2023-07-19	208.71	216.95	208.00	212.64	212.64	931,646
2023-07-18	214.00	215.64	207.05	210.42	210.42	691,132
2023-07-17	215.00	219.11	211.15	215.99	215.99	675,423
2023-07-14	221.05	223.78	215.00	216.07	216.07	975,484
2023-07-13	219.20	232.24	216.56	220.62	220.62	3,005,735
2023-07-12	217.40	219.40	214.00	216.04	216.04	924,111
2023-07-11	211.55	222.40	208.25	217.36	217.36	3,111,590
2023-07-10	194.99	207.67	193.00	207.67	207.67	821,203
2023-07-07	187.50	196.00	186.01	193.18	193.18	1,331,701
2023-07-06	198.00	198.00	183.00	187.23	187.23	2,055,158
2023-07-05	176.00	186.34	175.10	186.34	186.34	679,027
2023-07-04	165.00	173.34	158.50	173.34	173.34	1,377,695
2023-07-03	161.25	161.25	157.02	161.25	161.25	330,596
2023-06-27	149.98	154.50	147.52	150.00	150.00	421,946
2023-06-26	144.00	151.00	144.00	149.79	149.79	290,083
2023-06-23	147.00	147.98	142.55	143.38	143.38	223,393
2023-06-22	149.00	149.00	145.11	146.25	146.25	59,802
2023-06-21	149.00	150.99	147.00	147.87	147.87	82,221
2023-06-20	150.97	152.92	148.06	149.67	149.67	99,378
2023-06-19	160.00	160.00	149.00	150.82	150.82	288,195
2023-06-16	159.50	159.90	156.00	157.96	157.96	90,765
2023-06-15	160.75	161.45	157.13	157.79	157.79	147,554
2023-06-14	159.85	161.94	158.50	160.31	160.31	129,675
2023-06-13	162.70	163.40	157.00	158.63	158.63	204,742
2023-06-12	161.30	164.03	161.00	161.56	161.56	220,767
2023-06-09	159.90	161.99	158.00	159.82	159.82	201,131
2023-06-08	163.01	167.75	158.00	158.92	158.92	899,947
2023-06-07	165.90	167.55	161.21	163.98	163.98	1,240,762
2023-06-06	152.95	163.41	150.10	162.91	162.91	1,061,012
2023-06-05	150.00	153.48	150.00	152.01	152.01	142,991
2023-06-02	151.00	151.00	149.40	149.44	149.44	125,906
2023-06-01	151.00	153.50	149.51	149.97	149.97	88,001
2023-05-31	152.49	153.50	150.50	150.84	150.84	106,076
2023-05-30	149.42	152.40	149.42	151.80	151.80	86,518
2023-05-29	149.51	152.50	149.51	150.11	150.11	106,767

← NewerPage 14 of 21 · 1,240 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.