National Refinery Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-08	236.00	236.50	232.75	234.12	219.62	280,845
2022-09-07	236.86	237.72	233.56	234.72	220.18	413,403
2022-09-06	233.05	236.35	232.10	234.16	219.65	355,382
2022-09-05	240.25	243.50	232.32	233.00	218.57	791,269
2022-09-02	243.00	244.00	240.25	240.75	225.84	413,234
2022-09-01	243.51	245.97	241.50	242.24	227.23	433,900
2022-08-31	242.95	244.70	240.10	242.39	227.38	264,336
2022-08-30	251.44	252.00	241.25	242.74	227.70	575,780
2022-08-29	246.99	247.00	240.75	245.56	230.35	537,041
2022-08-26	253.27	253.99	248.10	249.62	234.16	766,929
2022-08-25	255.13	256.00	250.17	251.89	236.29	547,832
2022-08-24	253.72	256.50	250.11	254.87	239.08	730,328
2022-08-23	252.01	255.10	250.02	252.20	236.58	797,846
2022-08-22	255.90	255.90	248.00	248.59	233.19	547,091
2022-08-19	255.90	257.50	253.00	256.28	240.40	688,949
2022-08-18	257.00	267.00	257.00	259.55	243.47	2,660,729
2022-08-17	256.00	259.05	251.70	255.39	239.57	1,172,390
2022-08-16	276.01	280.50	253.27	256.26	240.39	5,194,573
2022-08-15	258.99	274.79	255.49	273.50	256.56	3,684,824
2022-08-12	243.00	257.50	243.00	255.62	239.79	2,995,953
2022-08-11	241.21	246.73	239.52	242.54	227.52	1,976,773
2022-08-10	244.20	245.80	239.10	241.21	226.27	1,633,598
2022-08-05	229.48	244.74	226.99	241.82	226.84	3,374,785
2022-08-04	236.00	237.00	228.50	229.48	215.26	1,044,565
2022-08-03	227.00	234.70	225.00	233.68	219.20	2,574,520
2022-08-02	215.01	225.72	213.00	224.05	210.17	757,896
2022-08-01	219.50	221.50	216.20	217.74	204.25	261,253
2022-07-29	223.00	223.98	218.00	219.83	206.21	440,671
2022-07-28	222.04	228.90	221.00	223.54	209.69	531,815
2022-07-27	223.20	225.80	220.00	223.41	209.57	308,356
2022-07-26	217.60	224.79	217.60	222.71	208.91	829,346
2022-07-25	215.51	221.30	215.51	219.96	206.33	369,659
2022-07-22	217.00	221.00	212.30	219.79	206.18	726,095
2022-07-21	223.98	225.89	214.40	215.36	202.02	611,935
2022-07-20	223.80	226.77	221.25	223.20	209.37	690,506
2022-07-19	224.48	225.90	218.60	221.83	208.09	1,744,394
2022-07-18	231.00	231.00	218.50	222.79	208.99	625,322
2022-07-15	238.45	238.90	234.00	234.71	220.17	260,111
2022-07-14	240.99	243.00	237.52	239.42	224.59	468,819
2022-07-13	233.99	240.00	230.45	238.67	223.89	1,206,087
2022-07-07	242.00	242.00	232.55	235.69	221.09	880,223
2022-07-06	244.00	244.49	240.50	242.07	227.08	175,391
2022-07-05	241.05	242.99	239.02	240.85	225.93	438,069
2022-07-04	245.11	247.95	239.01	240.49	225.59	476,063
2022-07-01	246.00	253.89	246.00	248.73	233.32	310,309
2022-06-30	255.00	256.90	250.00	252.57	236.92	229,396
2022-06-29	257.18	259.20	252.00	254.00	238.27	221,388
2022-06-28	259.50	263.39	255.50	257.18	241.25	946,883
2022-06-27	257.50	261.00	255.05	259.80	243.71	774,446
2022-06-24	267.50	269.80	248.10	255.39	239.57	1,943,324
2022-06-23	265.25	274.99	264.01	268.21	251.60	1,464,824
2022-06-22	265.49	266.99	260.52	263.62	247.29	1,072,441
2022-06-21	249.00	264.50	248.02	262.38	246.13	1,349,980
2022-06-20	255.90	255.90	247.60	248.68	233.28	558,934
2022-06-17	243.01	256.00	242.65	251.83	236.23	1,291,159
2022-06-16	244.20	246.64	242.50	243.19	228.13	352,764
2022-06-15	244.40	247.40	243.00	243.55	228.46	689,355
2022-06-14	238.40	244.98	238.40	243.07	228.01	235,352
2022-06-13	245.00	245.00	237.60	239.85	224.99	266,541
2022-06-10	242.60	244.99	241.50	243.49	228.41	158,776

← NewerPage 18 of 21 · 1,241 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.