National Refinery Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-09 | 242.48 | 246.99 | 241.00 | 242.54 | 227.52 | 389,519 |
| 2022-06-08 | 241.00 | 243.50 | 239.00 | 241.72 | 226.75 | 248,186 |
| 2022-06-07 | 243.69 | 245.49 | 233.00 | 241.82 | 226.84 | 1,430,210 |
| 2022-06-06 | 235.01 | 242.80 | 232.20 | 240.48 | 225.58 | 717,463 |
| 2022-06-03 | 245.99 | 247.48 | 234.25 | 235.97 | 221.35 | 628,712 |
| 2022-06-02 | 241.90 | 245.00 | 240.00 | 243.35 | 228.28 | 466,615 |
| 2022-06-01 | 244.48 | 247.50 | 236.52 | 242.66 | 227.63 | 1,434,602 |
| 2022-05-31 | 240.25 | 246.00 | 240.25 | 242.24 | 227.23 | 190,343 |
| 2022-05-30 | 244.99 | 246.98 | 241.02 | 242.56 | 227.53 | 347,504 |
| 2022-05-27 | 250.70 | 258.15 | 239.00 | 242.59 | 227.56 | 1,820,717 |
| 2022-05-26 | 230.00 | 245.90 | 230.00 | 243.49 | 228.41 | 1,462,432 |
| 2022-05-25 | 227.49 | 237.50 | 223.00 | 233.74 | 219.26 | 492,357 |
| 2022-05-24 | 224.01 | 231.50 | 224.01 | 225.10 | 211.16 | 459,997 |
| 2022-05-23 | 226.85 | 226.85 | 223.50 | 225.98 | 211.98 | 281,451 |
| 2022-05-20 | 229.75 | 231.75 | 227.50 | 229.34 | 215.13 | 428,245 |
| 2022-05-19 | 228.55 | 232.00 | 226.26 | 228.03 | 213.90 | 512,147 |
| 2022-05-18 | 229.98 | 234.90 | 225.34 | 229.14 | 214.95 | 753,344 |
| 2022-05-17 | 228.00 | 235.60 | 227.70 | 229.24 | 215.04 | 1,316,512 |
| 2022-05-16 | 226.10 | 235.00 | 222.06 | 226.07 | 212.07 | 1,873,964 |
| 2022-05-13 | 224.00 | 238.41 | 220.00 | 233.70 | 219.22 | 3,581,975 |
| 2022-05-12 | 217.00 | 224.90 | 210.00 | 221.78 | 208.04 | 1,876,209 |
| 2022-05-11 | 231.01 | 232.99 | 212.59 | 215.46 | 202.11 | 1,234,409 |
| 2022-05-10 | 232.52 | 236.00 | 220.01 | 229.82 | 215.58 | 1,490,291 |
| 2022-05-09 | 248.00 | 248.99 | 230.39 | 230.39 | 216.12 | 927,304 |
| 2022-05-06 | 258.60 | 258.60 | 248.10 | 249.07 | 233.64 | 502,663 |
| 2022-04-28 | 259.09 | 260.89 | 251.14 | 258.86 | 242.82 | 613,921 |
| 2022-04-27 | 253.50 | 269.88 | 250.20 | 260.63 | 244.49 | 1,165,003 |
| 2022-04-26 | 258.83 | 258.83 | 252.10 | 253.47 | 237.77 | 344,943 |
| 2022-04-25 | 260.00 | 265.75 | 256.00 | 258.84 | 242.81 | 821,700 |
| 2022-04-22 | 267.00 | 268.95 | 258.11 | 259.53 | 243.45 | 553,620 |
| 2022-04-21 | 262.00 | 264.49 | 250.00 | 260.21 | 244.09 | 1,303,252 |
| 2022-04-20 | 272.00 | 273.00 | 259.10 | 262.58 | 246.31 | 1,509,430 |
| 2022-04-19 | 272.50 | 274.90 | 258.50 | 260.73 | 244.58 | 1,077,311 |
| 2022-04-18 | 273.50 | 284.00 | 269.01 | 273.01 | 256.10 | 1,466,757 |
| 2022-04-15 | 274.49 | 282.19 | 270.00 | 274.02 | 257.05 | 2,174,477 |
| 2022-04-14 | 242.25 | 262.51 | 242.25 | 262.51 | 246.25 | 1,857,744 |
| 2022-04-13 | 250.00 | 251.99 | 242.50 | 244.20 | 229.07 | 1,468,141 |
| 2022-04-12 | 235.00 | 249.21 | 231.83 | 247.81 | 232.46 | 1,856,485 |
| 2022-04-11 | 226.99 | 231.83 | 226.01 | 231.83 | 217.47 | 618,981 |
| 2022-04-08 | 206.95 | 219.50 | 206.00 | 215.66 | 202.30 | 1,306,982 |
| 2022-04-07 | 206.00 | 209.99 | 204.52 | 205.17 | 192.46 | 309,560 |
| 2022-04-06 | 205.00 | 207.90 | 203.30 | 205.05 | 192.35 | 209,680 |
| 2022-04-05 | 204.00 | 208.88 | 201.50 | 202.68 | 190.13 | 390,538 |
| 2022-04-04 | 211.00 | 213.00 | 203.72 | 204.93 | 192.24 | 584,020 |
| 2022-04-01 | 207.00 | 221.84 | 202.05 | 218.41 | 204.88 | 1,716,533 |
| 2022-03-31 | 201.26 | 208.09 | 201.26 | 207.32 | 194.48 | 919,224 |
| 2022-03-30 | 203.90 | 207.80 | 198.10 | 202.82 | 190.26 | 672,278 |
| 2022-03-29 | 205.00 | 207.88 | 202.50 | 205.45 | 192.72 | 586,190 |
| 2022-03-28 | 193.00 | 201.90 | 191.10 | 200.02 | 187.63 | 269,800 |
| 2022-03-25 | 194.50 | 201.00 | 192.05 | 195.56 | 183.45 | 471,438 |
| 2022-03-24 | 188.10 | 195.00 | 185.30 | 194.50 | 182.45 | 283,228 |
| 2022-03-22 | 188.02 | 191.95 | 188.02 | 189.85 | 178.09 | 113,099 |
| 2022-03-21 | 192.92 | 192.92 | 187.00 | 190.66 | 178.85 | 211,440 |
| 2022-03-18 | 195.00 | 195.01 | 186.55 | 188.82 | 177.12 | 287,003 |
| 2022-03-17 | 203.00 | 205.95 | 199.12 | 199.84 | 187.46 | 198,199 |
| 2022-03-16 | 204.00 | 207.30 | 202.71 | 203.35 | 190.75 | 440,712 |
| 2022-03-15 | 195.99 | 202.55 | 193.00 | 201.55 | 189.07 | 439,827 |
| 2022-03-14 | 201.00 | 202.50 | 193.00 | 193.93 | 181.92 | 295,229 |
| 2022-03-11 | 201.60 | 207.56 | 201.50 | 203.24 | 190.65 | 414,990 |
| 2022-03-10 | 209.01 | 209.50 | 202.50 | 204.32 | 191.66 | 662,678 |
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.