National Refinery Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-29	149.51	152.50	149.51	150.11	150.11	106,767
2023-05-26	150.90	150.90	145.00	149.49	149.49	999,046
2023-05-25	151.50	152.25	149.41	149.82	149.82	97,123
2023-05-24	149.85	150.75	149.41	149.68	149.68	65,992
2023-05-23	150.00	150.98	149.40	149.41	149.41	59,541
2023-05-22	151.00	152.99	149.50	149.69	149.69	124,235
2023-05-19	151.00	152.80	149.00	151.37	151.37	221,243
2023-05-18	152.65	154.30	150.01	150.38	150.38	175,137
2023-05-17	152.90	152.90	151.00	151.17	151.17	33,959
2023-05-16	152.98	153.85	151.50	151.92	151.92	125,713
2023-05-15	151.99	152.50	150.11	151.95	151.95	56,607
2023-05-12	152.00	153.70	151.17	152.36	152.36	82,617
2023-05-11	154.25	154.25	151.11	151.55	151.55	75,660
2023-05-10	151.00	154.99	151.00	152.00	152.00	75,639
2023-05-09	155.52	156.50	152.50	153.47	153.47	234,171
2023-05-08	157.75	162.00	156.00	156.53	156.53	518,438
2023-05-05	157.99	157.99	156.00	157.09	157.09	92,326
2023-05-04	156.50	159.50	156.50	157.00	157.00	254,083
2023-05-03	155.50	158.00	155.00	156.69	156.69	189,146
2023-05-02	161.80	162.00	156.00	156.20	156.20	354,177
2023-04-28	155.00	166.00	153.65	161.77	161.77	1,801,220
2023-04-27	152.01	158.10	151.00	155.39	155.39	844,704
2023-04-26	151.70	156.50	150.07	152.85	152.85	504,749
2023-04-20	150.70	153.50	149.99	151.74	151.74	141,527
2023-04-19	149.70	150.50	149.40	150.10	150.10	20,051
2023-04-18	150.00	150.00	148.75	149.53	149.53	14,143
2023-04-17	151.50	151.50	149.50	149.75	149.75	16,119
2023-04-13	149.98	151.35	149.01	150.08	150.08	20,733
2023-04-12	149.02	150.75	149.02	149.56	149.56	39,658
2023-04-11	150.50	150.50	149.40	149.80	149.80	14,956
2023-04-10	151.90	151.90	149.50	150.56	150.56	27,147
2023-04-07	151.70	153.00	149.01	149.42	149.42	37,421
2023-04-06	149.50	151.99	147.50	151.44	151.44	51,400
2023-04-05	150.15	151.30	148.00	149.39	149.39	20,145
2023-04-04	150.00	150.00	148.75	149.44	149.44	59,196
2023-04-03	149.79	150.00	147.11	149.60	149.60	89,656
2023-03-31	147.10	150.00	147.10	148.25	148.25	41,295
2023-03-30	150.00	150.75	149.00	149.42	149.42	117,895
2023-03-29	152.33	152.33	149.00	149.40	149.40	171,843
2023-03-28	150.10	151.38	146.02	150.15	150.15	91,918
2023-03-27	147.00	149.95	147.00	149.28	149.28	224,195
2023-03-24	150.69	150.69	147.01	148.01	148.01	72,235
2023-03-22	153.95	153.95	149.09	149.31	149.31	166,200
2023-03-21	153.00	153.98	150.01	152.20	152.20	66,544
2023-03-20	154.75	155.10	152.00	152.59	152.59	97,124
2023-03-17	155.50	156.99	154.00	154.47	154.47	76,749
2023-03-16	157.19	158.50	155.25	155.97	155.97	264,315
2023-03-15	156.00	156.00	151.01	155.26	155.26	115,313
2023-03-14	154.00	156.00	153.75	155.00	155.00	69,684
2023-03-13	157.00	158.00	154.05	154.94	154.94	199,641
2023-03-10	157.95	157.99	155.00	156.08	156.08	267,409
2023-03-09	154.88	158.90	153.55	156.59	156.59	848,805
2023-03-08	154.00	155.47	153.12	153.60	153.60	84,694
2023-03-07	153.00	154.40	152.00	153.46	153.46	79,717
2023-03-06	152.50	157.40	151.20	152.96	152.96	711,873
2023-03-03	141.05	152.60	141.05	150.95	150.95	672,440
2023-03-02	143.31	145.50	143.25	143.79	143.79	106,279
2023-03-01	146.00	146.00	143.80	144.69	144.69	181,447
2023-02-28	147.99	148.40	144.50	145.07	145.07	277,266
2023-02-27	147.50	148.40	145.25	146.47	146.47	655,025

← NewerPage 15 of 21 · 1,244 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.