National Refinery Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-01 | 203.95 | 206.30 | 203.20 | 203.79 | 203.79 | 160,188 |
| 2022-11-30 | 203.58 | 204.88 | 202.50 | 202.94 | 202.94 | 82,273 |
| 2022-11-29 | 204.45 | 206.49 | 202.00 | 204.10 | 204.10 | 227,403 |
| 2022-11-28 | 208.89 | 208.89 | 202.01 | 202.76 | 202.76 | 715,691 |
| 2022-11-25 | 215.75 | 217.44 | 213.00 | 213.41 | 213.41 | 591,085 |
| 2022-11-24 | 213.05 | 215.45 | 213.00 | 214.27 | 214.27 | 255,558 |
| 2022-11-23 | 214.99 | 215.50 | 212.90 | 213.05 | 213.05 | 131,040 |
| 2022-11-22 | 214.00 | 216.25 | 212.70 | 214.68 | 214.68 | 376,767 |
| 2022-11-21 | 215.50 | 216.89 | 213.20 | 213.96 | 213.96 | 92,539 |
| 2022-11-18 | 215.50 | 217.50 | 214.20 | 215.26 | 215.26 | 310,861 |
| 2022-11-17 | 220.25 | 221.00 | 214.10 | 215.18 | 215.18 | 432,801 |
| 2022-11-16 | 223.15 | 224.99 | 220.50 | 221.14 | 221.14 | 254,184 |
| 2022-11-15 | 220.60 | 224.97 | 220.50 | 223.54 | 223.54 | 531,921 |
| 2022-11-14 | 222.61 | 223.96 | 219.00 | 220.60 | 220.60 | 674,347 |
| 2022-11-11 | 218.49 | 227.70 | 218.49 | 225.79 | 225.79 | 1,677,969 |
| 2022-11-10 | 215.00 | 218.51 | 215.00 | 217.84 | 217.84 | 499,409 |
| 2022-11-08 | 213.00 | 218.49 | 212.30 | 213.69 | 213.69 | 484,426 |
| 2022-11-07 | 212.99 | 215.01 | 211.00 | 211.82 | 211.82 | 205,893 |
| 2022-11-04 | 211.00 | 213.00 | 208.00 | 210.65 | 210.65 | 299,881 |
| 2022-11-03 | 215.00 | 217.30 | 213.10 | 214.61 | 214.61 | 212,355 |
| 2022-11-02 | 211.50 | 219.80 | 210.00 | 215.30 | 215.30 | 752,472 |
| 2022-11-01 | 205.99 | 212.50 | 204.20 | 211.64 | 211.64 | 396,086 |
| 2022-10-31 | 206.50 | 206.95 | 203.50 | 204.57 | 204.57 | 121,788 |
| 2022-10-28 | 209.00 | 209.11 | 205.00 | 205.71 | 205.71 | 346,053 |
| 2022-10-27 | 207.51 | 214.00 | 207.51 | 210.05 | 210.05 | 382,468 |
| 2022-10-26 | 215.00 | 215.00 | 203.80 | 209.30 | 209.30 | 1,601,792 |
| 2022-10-25 | 223.44 | 223.51 | 217.10 | 217.69 | 217.69 | 1,022,454 |
| 2022-10-24 | 229.48 | 230.00 | 222.40 | 223.98 | 223.98 | 895,446 |
| 2022-10-21 | 226.94 | 229.80 | 222.10 | 226.16 | 226.16 | 1,538,719 |
| 2022-10-20 | 225.89 | 226.70 | 223.10 | 223.62 | 223.62 | 487,308 |
| 2022-10-19 | 220.90 | 225.50 | 219.01 | 224.37 | 224.37 | 543,795 |
| 2022-10-18 | 230.00 | 231.93 | 219.90 | 220.61 | 220.61 | 917,706 |
| 2022-10-17 | 236.49 | 237.89 | 227.51 | 228.55 | 228.55 | 791,410 |
| 2022-10-14 | 240.35 | 241.90 | 236.11 | 236.76 | 236.76 | 881,963 |
| 2022-10-13 | 239.00 | 242.49 | 237.20 | 239.51 | 239.51 | 1,695,037 |
| 2022-10-12 | 240.48 | 243.88 | 235.00 | 239.15 | 239.15 | 2,243,476 |
| 2022-10-11 | 235.00 | 242.92 | 233.05 | 241.42 | 241.42 | 2,561,513 |
| 2022-10-10 | 231.00 | 234.19 | 227.15 | 231.86 | 231.86 | 1,170,552 |
| 2022-10-07 | 241.01 | 245.00 | 241.01 | 242.15 | 227.15 | 989,938 |
| 2022-10-06 | 240.00 | 247.00 | 238.93 | 244.25 | 229.12 | 1,667,042 |
| 2022-10-05 | 240.50 | 241.89 | 238.00 | 238.93 | 224.13 | 477,465 |
| 2022-10-04 | 240.98 | 242.48 | 239.50 | 240.06 | 225.19 | 747,873 |
| 2022-10-03 | 244.00 | 244.40 | 239.60 | 240.49 | 225.59 | 693,609 |
| 2022-09-30 | 237.00 | 244.50 | 236.52 | 243.46 | 228.38 | 1,679,567 |
| 2022-09-29 | 238.75 | 240.40 | 236.00 | 237.91 | 223.17 | 930,315 |
| 2022-09-28 | 234.99 | 241.95 | 233.12 | 237.57 | 222.85 | 2,094,190 |
| 2022-09-27 | 233.00 | 235.00 | 230.25 | 233.06 | 218.62 | 738,663 |
| 2022-09-26 | 221.00 | 232.85 | 220.50 | 230.98 | 216.67 | 814,821 |
| 2022-09-23 | 224.90 | 225.98 | 218.00 | 220.09 | 206.46 | 371,933 |
| 2022-09-22 | 223.94 | 224.98 | 218.00 | 223.75 | 209.89 | 444,504 |
| 2022-09-21 | 228.00 | 228.92 | 219.00 | 220.99 | 207.30 | 465,902 |
| 2022-09-20 | 229.83 | 231.00 | 227.60 | 227.99 | 213.87 | 161,021 |
| 2022-09-19 | 232.02 | 234.00 | 229.25 | 229.83 | 215.59 | 240,246 |
| 2022-09-16 | 233.01 | 235.01 | 231.01 | 232.31 | 217.92 | 199,589 |
| 2022-09-15 | 233.00 | 237.00 | 232.10 | 233.37 | 218.91 | 644,200 |
| 2022-09-14 | 230.51 | 233.35 | 228.00 | 232.06 | 217.69 | 372,359 |
| 2022-09-13 | 232.99 | 234.00 | 231.00 | 231.28 | 216.95 | 155,113 |
| 2022-09-12 | 234.00 | 234.49 | 230.70 | 231.52 | 217.18 | 137,492 |
| 2022-09-09 | 234.07 | 235.80 | 232.78 | 233.26 | 218.81 | 254,755 |
| 2022-09-08 | 236.00 | 236.50 | 232.75 | 234.12 | 219.62 | 280,845 |
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.