National Refinery Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 369.94 | 394.48 | 366.01 | 382.49 | 382.49 | 3,872,573 |
| 2026-04-20 | 359.80 | 377.00 | 351.50 | 365.26 | 365.26 | 2,782,278 |
| 2026-04-17 | 353.00 | 372.00 | 352.00 | 364.77 | 364.77 | 2,200,761 |
| 2026-04-16 | 349.00 | 358.50 | 349.00 | 352.87 | 352.87 | 1,454,113 |
| 2026-04-15 | 349.87 | 356.90 | 342.01 | 344.79 | 344.79 | 1,213,058 |
| 2026-04-14 | 343.50 | 348.75 | 340.00 | 342.65 | 342.65 | 860,943 |
| 2026-04-13 | 350.05 | 355.00 | 336.05 | 339.14 | 339.14 | 893,755 |
| 2026-04-10 | 361.00 | 365.00 | 358.00 | 360.22 | 360.22 | 1,069,187 |
| 2026-04-09 | 361.00 | 369.30 | 356.06 | 357.84 | 357.84 | 1,760,229 |
| 2026-04-08 | 365.00 | 369.90 | 351.00 | 366.20 | 366.20 | 2,587,670 |
| 2026-04-07 | 336.99 | 341.90 | 331.00 | 337.12 | 337.12 | 987,508 |
| 2026-04-06 | 344.11 | 357.50 | 337.15 | 342.47 | 342.47 | 2,903,669 |
| 2026-04-03 | 314.10 | 354.27 | 314.00 | 348.62 | 348.62 | 3,563,038 |
| 2026-04-02 | 308.00 | 326.00 | 304.03 | 322.06 | 322.06 | 2,113,501 |
| 2026-04-01 | 305.98 | 320.30 | 300.01 | 320.30 | 320.30 | 1,306,667 |
| 2026-03-31 | 283.00 | 297.00 | 282.25 | 291.18 | 291.18 | 685,829 |
| 2026-03-30 | 301.18 | 303.50 | 275.10 | 281.90 | 281.90 | 1,341,335 |
| 2026-03-27 | 316.99 | 325.00 | 300.00 | 305.51 | 305.51 | 769,165 |
| 2026-03-26 | 330.10 | 334.00 | 315.00 | 316.68 | 316.68 | 486,094 |
| 2026-03-25 | 334.00 | 337.55 | 330.05 | 333.86 | 333.86 | 449,593 |
| 2026-03-24 | 341.00 | 348.00 | 329.00 | 330.36 | 330.36 | 643,220 |
| 2026-03-19 | 335.25 | 338.00 | 329.00 | 335.03 | 335.03 | 417,101 |
| 2026-03-18 | 335.00 | 342.80 | 330.00 | 337.25 | 337.25 | 638,503 |
| 2026-03-17 | 335.00 | 339.95 | 323.70 | 331.01 | 331.01 | 483,928 |
| 2026-03-16 | 332.90 | 345.00 | 329.99 | 331.03 | 331.03 | 860,538 |
| 2026-03-13 | 326.01 | 334.15 | 323.01 | 332.37 | 332.37 | 431,629 |
| 2026-03-12 | 330.30 | 334.50 | 321.10 | 331.96 | 331.96 | 808,347 |
| 2026-03-11 | 325.00 | 345.00 | 320.00 | 330.79 | 330.79 | 1,568,048 |
| 2026-03-10 | 308.99 | 317.05 | 304.00 | 317.03 | 317.03 | 1,048,123 |
| 2026-03-09 | 296.00 | 296.00 | 272.93 | 288.23 | 288.23 | 1,625,233 |
| 2026-03-06 | 304.00 | 314.50 | 296.20 | 303.26 | 303.26 | 1,557,271 |
| 2026-03-05 | 278.00 | 304.94 | 278.00 | 303.98 | 303.98 | 2,076,480 |
| 2026-03-04 | 272.55 | 283.49 | 267.50 | 277.22 | 277.22 | 778,340 |
| 2026-03-03 | 275.50 | 282.90 | 259.00 | 276.36 | 276.36 | 1,161,126 |
| 2026-03-02 | 283.03 | 294.90 | 282.51 | 282.51 | 282.51 | 585,462 |
| 2026-02-27 | 325.00 | 325.00 | 312.00 | 313.90 | 313.90 | 656,761 |
| 2026-02-26 | 304.00 | 330.00 | 295.12 | 327.08 | 327.08 | 1,077,160 |
| 2026-02-25 | 322.00 | 322.45 | 298.00 | 303.12 | 303.12 | 617,644 |
| 2026-02-24 | 314.00 | 325.00 | 300.00 | 316.51 | 316.51 | 827,100 |
| 2026-02-23 | 338.44 | 338.44 | 303.00 | 309.86 | 309.86 | 939,531 |
| 2026-02-20 | 335.06 | 338.49 | 310.60 | 336.51 | 336.51 | 940,552 |
| 2026-02-19 | 366.00 | 366.50 | 327.70 | 333.31 | 333.31 | 915,255 |
| 2026-02-18 | 370.00 | 373.00 | 350.63 | 364.09 | 364.09 | 2,996,612 |
| 2026-02-17 | 412.98 | 416.80 | 371.08 | 372.63 | 372.63 | 2,662,237 |
| 2026-02-16 | 426.10 | 426.10 | 408.46 | 412.31 | 412.31 | 1,164,142 |
| 2026-02-13 | 430.00 | 430.00 | 421.10 | 423.79 | 423.79 | 849,864 |
| 2026-02-12 | 437.00 | 439.98 | 415.00 | 427.01 | 427.01 | 1,030,538 |
| 2026-02-11 | 434.50 | 444.33 | 431.13 | 435.12 | 435.12 | 1,716,440 |
| 2026-02-10 | 427.00 | 438.98 | 427.00 | 434.46 | 434.46 | 1,499,065 |
| 2026-02-09 | 440.00 | 443.85 | 420.00 | 428.42 | 428.42 | 1,777,522 |
| 2026-02-06 | 448.99 | 448.99 | 434.00 | 436.30 | 436.30 | 1,164,055 |
| 2026-02-04 | 451.75 | 457.00 | 445.72 | 448.99 | 448.99 | 1,123,510 |
| 2026-02-03 | 437.00 | 458.01 | 437.00 | 450.99 | 450.99 | 2,826,304 |
| 2026-02-02 | 434.54 | 438.80 | 431.00 | 433.69 | 433.69 | 882,673 |
| 2026-01-30 | 435.00 | 441.99 | 427.11 | 434.04 | 434.04 | 1,254,810 |
| 2026-01-29 | 453.98 | 453.98 | 426.01 | 432.75 | 432.75 | 2,328,068 |
| 2026-01-28 | 447.80 | 457.00 | 442.10 | 454.25 | 454.25 | 1,246,458 |
| 2026-01-27 | 456.99 | 460.79 | 443.00 | 444.94 | 444.94 | 1,359,611 |
| 2026-01-26 | 462.48 | 475.00 | 455.51 | 459.84 | 459.84 | 3,142,437 |
| 2026-01-23 | 444.99 | 475.99 | 440.15 | 460.39 | 460.39 | 6,731,062 |
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.