National Refinery Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-15 | 255.10 | 266.14 | 255.10 | 266.14 | 249.65 | 766,508 |
| 2021-12-14 | 236.47 | 250.00 | 234.00 | 247.58 | 232.24 | 634,746 |
| 2021-12-13 | 241.85 | 243.90 | 235.11 | 236.47 | 221.82 | 142,034 |
| 2021-12-10 | 238.00 | 246.50 | 233.00 | 241.00 | 226.07 | 469,400 |
| 2021-12-09 | 251.75 | 251.90 | 239.00 | 242.67 | 227.64 | 340,035 |
| 2021-12-08 | 257.00 | 261.00 | 250.50 | 251.97 | 236.36 | 395,573 |
| 2021-12-07 | 239.50 | 256.90 | 239.05 | 255.25 | 239.44 | 702,753 |
| 2021-12-06 | 250.50 | 254.95 | 232.20 | 239.06 | 224.25 | 768,763 |
| 2021-12-03 | 251.10 | 260.00 | 243.90 | 247.96 | 232.60 | 506,041 |
| 2021-12-02 | 282.00 | 282.00 | 263.67 | 263.67 | 247.34 | 378,356 |
| 2021-12-01 | 289.00 | 290.31 | 281.26 | 285.04 | 267.38 | 258,392 |
| 2021-11-30 | 286.00 | 290.00 | 279.51 | 285.17 | 267.51 | 459,509 |
| 2021-11-29 | 274.00 | 290.12 | 268.60 | 286.25 | 268.52 | 744,632 |
| 2021-11-26 | 270.05 | 280.99 | 270.00 | 275.04 | 258.00 | 447,246 |
| 2021-11-25 | 260.01 | 272.00 | 260.01 | 270.05 | 253.32 | 235,849 |
| 2021-11-24 | 266.01 | 273.95 | 256.99 | 262.58 | 246.31 | 379,394 |
| 2021-11-23 | 289.60 | 293.00 | 268.10 | 270.77 | 254.00 | 435,734 |
| 2021-11-22 | 298.00 | 299.95 | 287.00 | 288.83 | 270.94 | 293,511 |
| 2021-11-19 | 309.99 | 316.97 | 299.51 | 301.81 | 283.11 | 595,221 |
| 2021-11-18 | 297.11 | 308.50 | 297.11 | 306.00 | 287.04 | 621,788 |
| 2021-11-17 | 310.75 | 310.75 | 294.00 | 299.77 | 281.20 | 537,260 |
| 2021-11-16 | 299.00 | 312.60 | 295.10 | 310.75 | 291.50 | 859,637 |
| 2021-11-15 | 298.00 | 300.89 | 291.40 | 292.71 | 274.58 | 273,557 |
| 2021-11-12 | 328.50 | 328.50 | 301.12 | 301.12 | 282.47 | 1,773,874 |
| 2021-11-11 | 336.00 | 339.90 | 323.02 | 325.53 | 305.37 | 599,429 |
| 2021-11-10 | 325.00 | 336.97 | 323.11 | 334.13 | 313.43 | 814,426 |
| 2021-11-09 | 350.00 | 353.91 | 327.37 | 327.37 | 307.09 | 1,554,078 |
| 2021-11-08 | 341.20 | 362.75 | 331.11 | 353.91 | 331.99 | 3,231,034 |
| 2021-11-05 | 346.50 | 349.97 | 335.05 | 339.80 | 318.75 | 1,306,122 |
| 2021-11-04 | 319.00 | 339.01 | 318.00 | 339.01 | 318.01 | 1,851,162 |
| 2021-11-03 | 296.25 | 316.89 | 294.00 | 315.36 | 295.83 | 1,414,946 |
| 2021-11-02 | 285.00 | 303.32 | 284.11 | 294.79 | 276.53 | 1,723,669 |
| 2021-11-01 | 266.00 | 282.16 | 264.25 | 282.16 | 264.68 | 576,087 |
| 2021-10-29 | 268.00 | 268.00 | 261.12 | 262.00 | 245.77 | 72,266 |
| 2021-10-28 | 267.10 | 271.99 | 265.60 | 266.22 | 249.73 | 165,365 |
| 2021-10-27 | 267.00 | 272.00 | 266.00 | 268.02 | 251.42 | 175,312 |
| 2021-10-26 | 269.00 | 273.40 | 260.60 | 262.00 | 245.77 | 130,896 |
| 2021-10-25 | 267.01 | 274.97 | 266.51 | 268.43 | 251.80 | 139,130 |
| 2021-10-22 | 263.00 | 275.00 | 248.00 | 271.62 | 254.79 | 637,327 |
| 2021-10-21 | 267.47 | 273.00 | 261.00 | 262.78 | 246.50 | 200,397 |
| 2021-10-20 | 262.00 | 270.99 | 262.00 | 267.47 | 250.90 | 224,127 |
← NewerPage 21 of 21 · 1,241 trading days
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.