National Refinery Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 408.97 | 422.50 | 406.01 | 410.03 | 410.03 | 2,132,389 |
| 2026-07-21 | 432.35 | 444.99 | 412.00 | 414.56 | 414.56 | 4,907,660 |
| 2026-07-20 | 390.00 | 432.90 | 390.00 | 430.35 | 430.35 | 5,876,167 |
| 2026-07-17 | 385.50 | 406.60 | 384.00 | 396.56 | 396.56 | 3,645,350 |
| 2026-07-16 | 381.40 | 392.20 | 381.40 | 385.50 | 385.50 | 1,011,178 |
| 2026-07-15 | 390.00 | 396.00 | 381.03 | 382.24 | 382.24 | 1,065,299 |
| 2026-07-14 | 404.10 | 404.98 | 386.00 | 387.93 | 387.93 | 1,650,044 |
| 2026-07-13 | 395.90 | 415.44 | 393.73 | 405.79 | 405.79 | 4,620,739 |
| 2026-07-10 | 391.98 | 402.00 | 385.51 | 397.63 | 397.63 | 2,346,370 |
| 2026-07-09 | 380.00 | 395.96 | 380.00 | 391.52 | 391.52 | 2,781,632 |
| 2026-07-08 | 375.98 | 391.88 | 373.01 | 379.92 | 379.92 | 3,439,075 |
| 2026-07-07 | 371.50 | 386.48 | 371.50 | 378.54 | 378.54 | 1,935,894 |
| 2026-07-06 | 371.53 | 375.49 | 371.00 | 372.33 | 372.33 | 559,472 |
| 2026-07-03 | 369.90 | 378.00 | 367.00 | 371.03 | 371.03 | 1,107,730 |
| 2026-07-02 | 365.01 | 374.60 | 364.50 | 368.69 | 368.69 | 701,412 |
| 2026-07-01 | 363.00 | 369.50 | 363.00 | 366.62 | 366.62 | 402,561 |
| 2026-06-30 | 359.02 | 364.90 | 358.97 | 362.49 | 362.49 | 471,225 |
| 2026-06-29 | 364.10 | 364.10 | 357.50 | 358.13 | 358.13 | 390,487 |
| 2026-06-24 | 366.01 | 370.00 | 363.99 | 365.16 | 365.16 | 841,308 |
| 2026-06-23 | 372.98 | 374.60 | 365.69 | 368.07 | 368.07 | 561,439 |
| 2026-06-22 | 374.49 | 378.94 | 370.11 | 372.59 | 372.59 | 633,717 |
| 2026-06-19 | 381.25 | 386.39 | 373.00 | 374.49 | 374.49 | 802,021 |
| 2026-06-18 | 390.00 | 396.01 | 383.70 | 385.71 | 385.71 | 1,267,892 |
| 2026-06-17 | 386.57 | 394.80 | 382.10 | 388.28 | 388.28 | 1,930,335 |
| 2026-06-16 | 374.00 | 382.50 | 374.00 | 380.52 | 380.52 | 1,260,733 |
| 2026-06-15 | 370.00 | 380.21 | 363.05 | 373.73 | 373.73 | 1,672,626 |
| 2026-06-12 | 360.20 | 365.00 | 357.00 | 358.32 | 358.32 | 534,724 |
| 2026-06-11 | 357.51 | 362.50 | 357.51 | 358.70 | 358.70 | 181,918 |
| 2026-06-10 | 362.03 | 365.00 | 360.00 | 360.48 | 360.48 | 207,896 |
| 2026-06-09 | 367.00 | 367.50 | 362.00 | 365.12 | 365.12 | 405,552 |
| 2026-06-08 | 360.00 | 366.01 | 360.00 | 361.60 | 361.60 | 239,176 |
| 2026-06-05 | 371.00 | 372.99 | 363.52 | 364.66 | 364.66 | 699,600 |
| 2026-06-04 | 367.00 | 375.00 | 366.95 | 369.46 | 369.46 | 274,120 |
| 2026-06-03 | 370.00 | 372.80 | 366.00 | 367.33 | 367.33 | 314,486 |
| 2026-06-02 | 372.00 | 376.89 | 368.50 | 369.90 | 369.90 | 502,085 |
| 2026-06-01 | 370.00 | 382.00 | 370.00 | 371.72 | 371.72 | 1,079,472 |
| 2026-05-29 | 380.32 | 380.98 | 371.05 | 372.45 | 372.45 | 743,211 |
| 2026-05-25 | 380.00 | 387.00 | 379.00 | 380.32 | 380.32 | 770,622 |
| 2026-05-22 | 380.00 | 382.40 | 375.01 | 376.53 | 376.53 | 307,525 |
| 2026-05-21 | 384.00 | 384.00 | 377.27 | 378.70 | 378.70 | 476,788 |
| 2026-05-20 | 371.00 | 376.97 | 368.10 | 375.16 | 375.16 | 390,246 |
| 2026-05-19 | 371.48 | 374.80 | 368.00 | 369.91 | 369.91 | 448,889 |
| 2026-05-18 | 380.00 | 381.00 | 365.00 | 366.02 | 366.02 | 683,056 |
| 2026-05-15 | 370.00 | 384.00 | 370.00 | 381.97 | 381.97 | 1,118,112 |
| 2026-05-14 | 372.00 | 376.00 | 368.70 | 370.13 | 370.13 | 441,950 |
| 2026-05-13 | 374.00 | 377.80 | 369.63 | 372.15 | 372.15 | 467,880 |
| 2026-05-12 | 381.00 | 385.49 | 373.05 | 375.29 | 375.29 | 996,051 |
| 2026-05-11 | 378.10 | 388.95 | 377.51 | 380.24 | 380.24 | 805,926 |
| 2026-05-08 | 381.41 | 392.00 | 375.50 | 382.68 | 382.68 | 2,367,059 |
| 2026-05-07 | 377.20 | 383.50 | 371.00 | 381.41 | 381.41 | 1,506,639 |
| 2026-05-06 | 380.00 | 382.50 | 374.02 | 376.51 | 376.51 | 1,976,398 |
| 2026-05-05 | 364.40 | 377.00 | 356.50 | 369.50 | 369.50 | 2,044,172 |
| 2026-05-04 | 374.16 | 383.00 | 358.00 | 364.41 | 364.41 | 1,173,478 |
| 2026-04-30 | 374.99 | 379.00 | 357.06 | 368.95 | 368.95 | 1,793,062 |
| 2026-04-29 | 407.11 | 420.49 | 378.20 | 382.29 | 382.29 | 4,865,812 |
| 2026-04-28 | 379.89 | 423.10 | 378.20 | 403.22 | 403.22 | 2,562,096 |
| 2026-04-27 | 378.00 | 397.00 | 377.51 | 384.64 | 384.64 | 1,730,722 |
| 2026-04-24 | 376.00 | 385.00 | 373.50 | 382.61 | 382.61 | 1,504,575 |
| 2026-04-23 | 379.50 | 387.00 | 372.55 | 377.45 | 377.45 | 1,549,029 |
| 2026-04-22 | 382.75 | 391.49 | 372.00 | 382.57 | 382.57 | 2,151,615 |
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.