National Refinery Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-23 | 155.00 | 155.00 | 151.01 | 151.58 | 151.58 | 223,686 |
| 2023-02-22 | 155.99 | 155.99 | 154.00 | 154.67 | 154.67 | 94,312 |
| 2023-02-21 | 154.50 | 156.00 | 154.00 | 155.41 | 155.41 | 165,381 |
| 2023-02-20 | 155.00 | 157.80 | 153.00 | 153.79 | 153.79 | 265,956 |
| 2023-02-17 | 156.30 | 156.89 | 154.25 | 154.81 | 154.81 | 90,350 |
| 2023-02-16 | 156.90 | 158.85 | 156.00 | 156.30 | 156.30 | 166,829 |
| 2023-02-15 | 155.50 | 156.90 | 154.02 | 155.87 | 155.87 | 114,676 |
| 2023-02-14 | 157.00 | 157.49 | 154.50 | 154.87 | 154.87 | 131,525 |
| 2023-02-13 | 158.51 | 160.00 | 156.00 | 156.77 | 156.77 | 225,328 |
| 2023-02-10 | 160.00 | 160.00 | 156.00 | 158.54 | 158.54 | 310,799 |
| 2023-02-09 | 159.99 | 164.40 | 159.52 | 162.32 | 162.32 | 1,034,446 |
| 2023-02-08 | 159.98 | 161.70 | 158.50 | 159.36 | 159.36 | 245,844 |
| 2023-02-07 | 162.00 | 162.50 | 158.31 | 159.19 | 159.19 | 348,756 |
| 2023-02-06 | 157.01 | 161.60 | 156.70 | 161.11 | 161.11 | 298,690 |
| 2023-02-03 | 158.00 | 159.00 | 156.50 | 156.79 | 156.79 | 113,471 |
| 2023-02-02 | 159.00 | 159.29 | 157.25 | 158.65 | 158.65 | 140,317 |
| 2023-02-01 | 159.35 | 161.20 | 157.90 | 158.54 | 158.54 | 297,408 |
| 2023-01-31 | 160.72 | 161.00 | 157.70 | 158.96 | 158.96 | 283,687 |
| 2023-01-30 | 158.25 | 162.30 | 156.00 | 158.91 | 158.91 | 846,546 |
| 2023-01-27 | 166.00 | 166.00 | 158.26 | 159.05 | 159.05 | 585,744 |
| 2023-01-26 | 163.01 | 168.00 | 162.00 | 164.95 | 164.95 | 1,754,557 |
| 2023-01-25 | 157.00 | 161.50 | 156.51 | 157.99 | 157.99 | 477,785 |
| 2023-01-24 | 155.00 | 157.00 | 154.30 | 156.51 | 156.51 | 199,468 |
| 2023-01-23 | 157.50 | 157.50 | 151.50 | 154.53 | 154.53 | 389,399 |
| 2023-01-20 | 159.25 | 160.50 | 156.01 | 156.72 | 156.72 | 148,477 |
| 2023-01-19 | 163.50 | 163.89 | 158.50 | 160.09 | 160.09 | 309,935 |
| 2023-01-18 | 158.70 | 163.00 | 155.50 | 161.23 | 161.23 | 438,092 |
| 2023-01-17 | 163.95 | 164.00 | 156.00 | 158.02 | 158.02 | 598,649 |
| 2023-01-16 | 168.50 | 169.00 | 162.29 | 162.90 | 162.90 | 374,420 |
| 2023-01-13 | 170.00 | 171.75 | 167.50 | 167.93 | 167.93 | 445,019 |
| 2023-01-12 | 175.30 | 177.40 | 172.00 | 173.03 | 173.03 | 661,174 |
| 2023-01-11 | 183.45 | 183.45 | 174.65 | 175.27 | 175.27 | 966,750 |
| 2023-01-10 | 186.00 | 188.99 | 181.50 | 182.18 | 182.18 | 627,150 |
| 2023-01-09 | 183.95 | 188.00 | 180.01 | 181.69 | 181.69 | 1,054,276 |
| 2023-01-06 | 175.00 | 185.98 | 175.00 | 184.85 | 184.85 | 1,806,848 |
| 2023-01-05 | 175.50 | 176.00 | 173.50 | 174.19 | 174.19 | 302,803 |
| 2023-01-04 | 178.00 | 179.99 | 174.55 | 175.32 | 175.32 | 288,906 |
| 2023-01-03 | 181.50 | 181.50 | 176.12 | 177.17 | 177.17 | 255,454 |
| 2023-01-02 | 176.50 | 183.40 | 175.98 | 181.10 | 181.10 | 774,644 |
| 2022-12-30 | 176.89 | 179.85 | 175.00 | 176.05 | 176.05 | 543,364 |
| 2022-12-29 | 175.95 | 177.00 | 173.50 | 176.50 | 176.50 | 372,423 |
| 2022-12-28 | 180.00 | 182.00 | 174.00 | 175.40 | 175.40 | 467,648 |
| 2022-12-27 | 184.47 | 184.47 | 180.01 | 180.87 | 180.87 | 351,199 |
| 2022-12-26 | 173.90 | 184.89 | 173.00 | 183.22 | 183.22 | 925,823 |
| 2022-12-23 | 175.00 | 176.00 | 171.20 | 174.08 | 174.08 | 440,022 |
| 2022-12-22 | 170.01 | 181.00 | 170.01 | 177.20 | 177.20 | 1,339,053 |
| 2022-12-21 | 176.00 | 178.50 | 167.50 | 169.68 | 169.68 | 637,968 |
| 2022-12-20 | 192.96 | 192.96 | 177.36 | 177.36 | 177.36 | 839,151 |
| 2022-12-19 | 195.88 | 195.88 | 190.22 | 191.74 | 191.74 | 140,598 |
| 2022-12-16 | 194.00 | 197.80 | 190.50 | 194.92 | 194.92 | 565,944 |
| 2022-12-15 | 196.00 | 196.00 | 190.02 | 193.17 | 193.17 | 500,362 |
| 2022-12-14 | 196.28 | 198.50 | 195.05 | 195.98 | 195.98 | 106,303 |
| 2022-12-13 | 196.10 | 201.89 | 196.10 | 197.28 | 197.28 | 275,780 |
| 2022-12-12 | 199.50 | 199.70 | 195.40 | 196.62 | 196.62 | 191,163 |
| 2022-12-09 | 198.50 | 200.00 | 198.40 | 198.88 | 198.88 | 140,379 |
| 2022-12-08 | 203.50 | 203.50 | 199.00 | 199.45 | 199.45 | 98,057 |
| 2022-12-07 | 203.10 | 205.50 | 201.70 | 202.20 | 202.20 | 305,166 |
| 2022-12-06 | 201.00 | 202.50 | 197.80 | 200.99 | 200.99 | 190,614 |
| 2022-12-05 | 206.00 | 206.00 | 200.40 | 200.85 | 200.85 | 176,176 |
| 2022-12-02 | 204.00 | 205.88 | 198.90 | 204.53 | 204.53 | 327,049 |
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.