National Refinery Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-09 | 206.00 | 208.95 | 199.28 | 200.59 | 188.16 | 690,033 |
| 2022-03-08 | 209.00 | 219.14 | 206.49 | 207.49 | 194.64 | 431,278 |
| 2022-03-07 | 227.00 | 227.00 | 212.79 | 213.67 | 200.43 | 357,140 |
| 2022-03-04 | 230.00 | 233.25 | 227.50 | 230.01 | 215.76 | 78,991 |
| 2022-03-03 | 235.00 | 237.85 | 230.00 | 231.30 | 216.97 | 200,580 |
| 2022-03-02 | 233.89 | 237.50 | 230.30 | 234.78 | 220.24 | 371,890 |
| 2022-03-01 | 232.99 | 242.90 | 227.20 | 239.77 | 224.92 | 602,485 |
| 2022-02-28 | 226.00 | 229.00 | 217.55 | 228.17 | 214.04 | 345,298 |
| 2022-02-25 | 226.50 | 230.00 | 220.10 | 225.09 | 211.15 | 495,513 |
| 2022-02-24 | 234.00 | 236.00 | 224.26 | 224.26 | 210.37 | 538,014 |
| 2022-02-23 | 241.40 | 244.49 | 238.00 | 242.44 | 227.42 | 227,630 |
| 2022-02-22 | 249.90 | 249.90 | 239.00 | 241.46 | 226.50 | 424,086 |
| 2022-02-21 | 255.00 | 255.85 | 250.02 | 251.40 | 235.83 | 116,026 |
| 2022-02-18 | 254.99 | 257.00 | 252.00 | 255.00 | 239.20 | 195,450 |
| 2022-02-17 | 259.99 | 260.00 | 248.12 | 254.05 | 238.31 | 321,130 |
| 2022-02-16 | 264.00 | 265.00 | 258.50 | 259.25 | 243.19 | 130,298 |
| 2022-02-15 | 258.98 | 265.00 | 255.60 | 262.77 | 246.49 | 462,574 |
| 2022-02-14 | 271.00 | 271.00 | 257.00 | 258.19 | 242.20 | 347,953 |
| 2022-02-11 | 271.52 | 273.99 | 270.10 | 270.80 | 254.03 | 141,062 |
| 2022-02-10 | 278.00 | 278.00 | 272.00 | 272.61 | 255.72 | 136,894 |
| 2022-02-09 | 277.00 | 278.66 | 274.12 | 276.10 | 259.00 | 239,505 |
| 2022-02-08 | 275.00 | 276.50 | 271.07 | 275.32 | 258.27 | 176,825 |
| 2022-02-07 | 277.00 | 281.00 | 274.05 | 274.94 | 257.91 | 371,924 |
| 2022-02-04 | 272.10 | 283.00 | 270.00 | 275.50 | 258.43 | 809,445 |
| 2022-02-03 | 285.00 | 285.00 | 273.00 | 273.98 | 257.01 | 640,151 |
| 2022-02-02 | 279.87 | 283.56 | 277.55 | 282.16 | 264.68 | 739,898 |
| 2022-02-01 | 270.51 | 279.90 | 268.00 | 277.39 | 260.21 | 1,004,792 |
| 2022-01-31 | 266.95 | 271.90 | 264.99 | 268.40 | 251.77 | 522,727 |
| 2022-01-28 | 258.74 | 264.00 | 258.70 | 261.11 | 244.94 | 243,960 |
| 2022-01-27 | 259.00 | 262.99 | 257.50 | 259.75 | 243.66 | 403,441 |
| 2022-01-26 | 254.00 | 260.40 | 250.30 | 258.14 | 242.15 | 242,510 |
| 2022-01-25 | 254.95 | 261.00 | 253.00 | 253.70 | 237.98 | 294,273 |
| 2022-01-24 | 257.11 | 258.00 | 251.32 | 253.00 | 237.33 | 375,370 |
| 2022-01-21 | 263.00 | 267.00 | 258.16 | 259.72 | 243.63 | 493,186 |
| 2022-01-20 | 263.00 | 265.00 | 252.00 | 263.32 | 247.01 | 841,698 |
| 2022-01-19 | 286.00 | 286.66 | 261.96 | 265.44 | 249.00 | 496,004 |
| 2022-01-18 | 278.50 | 287.50 | 278.50 | 283.19 | 265.65 | 357,084 |
| 2022-01-17 | 291.50 | 291.50 | 273.12 | 278.68 | 261.42 | 505,917 |
| 2022-01-14 | 295.04 | 299.85 | 291.01 | 291.71 | 273.64 | 273,039 |
| 2022-01-13 | 296.75 | 298.49 | 292.52 | 294.33 | 276.10 | 438,939 |
| 2022-01-12 | 301.50 | 305.00 | 294.30 | 296.00 | 277.66 | 575,377 |
| 2022-01-11 | 301.30 | 305.00 | 296.01 | 297.52 | 279.09 | 482,230 |
| 2022-01-10 | 296.00 | 306.50 | 293.02 | 301.74 | 283.05 | 782,358 |
| 2022-01-07 | 291.00 | 297.98 | 291.00 | 296.35 | 277.99 | 660,430 |
| 2022-01-06 | 302.00 | 306.75 | 290.12 | 291.77 | 273.70 | 703,404 |
| 2022-01-05 | 302.00 | 308.95 | 295.51 | 303.22 | 284.44 | 1,125,575 |
| 2022-01-04 | 288.90 | 305.09 | 288.00 | 302.62 | 283.87 | 1,071,361 |
| 2022-01-03 | 284.01 | 289.85 | 282.30 | 286.51 | 268.76 | 280,510 |
| 2021-12-31 | 276.02 | 294.80 | 276.02 | 284.59 | 266.96 | 1,008,413 |
| 2021-12-30 | 284.86 | 287.90 | 275.50 | 277.56 | 260.37 | 566,303 |
| 2021-12-29 | 262.00 | 280.12 | 261.10 | 280.12 | 262.77 | 1,720,646 |
| 2021-12-28 | 261.00 | 264.50 | 258.20 | 260.58 | 244.44 | 266,098 |
| 2021-12-27 | 260.90 | 266.90 | 259.21 | 261.35 | 245.16 | 341,951 |
| 2021-12-24 | 263.12 | 266.00 | 259.20 | 259.89 | 243.79 | 148,843 |
| 2021-12-23 | 260.00 | 266.99 | 260.00 | 264.15 | 247.79 | 423,784 |
| 2021-12-22 | 262.00 | 264.50 | 259.50 | 260.62 | 244.48 | 214,592 |
| 2021-12-21 | 261.12 | 273.00 | 258.11 | 261.16 | 244.98 | 846,365 |
| 2021-12-20 | 260.40 | 265.75 | 255.98 | 261.82 | 245.60 | 373,800 |
| 2021-12-17 | 263.50 | 263.89 | 256.11 | 260.09 | 243.98 | 408,541 |
| 2021-12-16 | 269.00 | 277.00 | 266.50 | 268.82 | 252.17 | 704,464 |
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.