National Refinery Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 436.00 | 447.88 | 436.00 | 444.62 | 444.62 | 1,944,847 |
| 2026-01-21 | 452.61 | 456.50 | 430.20 | 436.07 | 436.07 | 1,454,515 |
| 2026-01-20 | 447.90 | 459.00 | 441.50 | 450.46 | 450.46 | 2,823,835 |
| 2026-01-19 | 437.00 | 448.98 | 437.00 | 444.27 | 444.27 | 1,671,197 |
| 2026-01-16 | 427.50 | 440.50 | 427.50 | 435.56 | 435.56 | 1,648,113 |
| 2026-01-15 | 431.00 | 434.44 | 423.01 | 424.51 | 424.51 | 847,103 |
| 2026-01-14 | 434.01 | 439.00 | 428.12 | 430.63 | 430.63 | 1,141,438 |
| 2026-01-13 | 440.00 | 440.00 | 430.00 | 433.46 | 433.46 | 1,428,382 |
| 2026-01-12 | 453.98 | 460.45 | 435.00 | 437.70 | 437.70 | 1,588,149 |
| 2026-01-09 | 462.50 | 469.90 | 452.00 | 454.28 | 454.28 | 1,927,379 |
| 2026-01-08 | 468.00 | 477.45 | 455.51 | 463.42 | 463.42 | 5,695,409 |
| 2026-01-07 | 434.00 | 468.75 | 429.13 | 460.45 | 460.45 | 7,814,349 |
| 2026-01-06 | 418.99 | 444.90 | 415.53 | 431.99 | 431.99 | 7,104,119 |
| 2026-01-05 | 416.63 | 422.69 | 414.00 | 418.10 | 418.10 | 1,156,502 |
| 2026-01-02 | 416.25 | 422.00 | 415.00 | 416.63 | 416.63 | 1,303,483 |
| 2026-01-01 | 413.99 | 418.21 | 412.00 | 414.39 | 414.39 | 850,046 |
| 2025-12-31 | 422.00 | 422.00 | 410.00 | 411.39 | 411.39 | 805,568 |
| 2025-12-30 | 404.77 | 421.50 | 404.00 | 419.04 | 419.04 | 2,500,047 |
| 2025-12-29 | 404.40 | 410.50 | 402.00 | 402.78 | 402.78 | 732,253 |
| 2025-12-26 | 407.50 | 409.00 | 401.10 | 403.48 | 403.48 | 822,691 |
| 2025-12-24 | 409.00 | 410.95 | 402.16 | 403.70 | 403.70 | 526,855 |
| 2025-12-23 | 409.00 | 414.58 | 404.00 | 407.31 | 407.31 | 922,702 |
| 2025-12-22 | 411.11 | 416.50 | 405.12 | 407.81 | 407.81 | 571,194 |
| 2025-12-19 | 422.31 | 424.00 | 415.00 | 415.99 | 415.99 | 570,811 |
| 2025-12-18 | 421.00 | 424.60 | 417.50 | 422.31 | 422.31 | 1,415,305 |
| 2025-12-17 | 416.11 | 424.00 | 415.00 | 418.18 | 418.18 | 1,086,881 |
| 2025-12-16 | 424.01 | 432.00 | 412.93 | 414.66 | 414.66 | 3,061,081 |
| 2025-12-15 | 423.50 | 423.70 | 417.01 | 419.21 | 419.21 | 566,206 |
| 2025-12-12 | 417.98 | 427.04 | 417.00 | 422.73 | 422.73 | 1,370,751 |
| 2025-12-11 | 418.00 | 432.90 | 412.00 | 417.29 | 417.29 | 2,774,676 |
| 2025-12-10 | 434.98 | 437.00 | 414.99 | 417.26 | 417.26 | 2,155,245 |
| 2025-12-09 | 436.88 | 443.42 | 431.10 | 433.00 | 433.00 | 2,190,628 |
| 2025-12-08 | 435.50 | 440.74 | 432.20 | 433.35 | 433.35 | 1,217,482 |
| 2025-12-05 | 440.00 | 447.49 | 432.02 | 434.70 | 434.70 | 4,047,121 |
| 2025-12-04 | 410.00 | 434.98 | 410.00 | 428.90 | 428.90 | 4,473,749 |
| 2025-12-03 | 404.00 | 409.89 | 397.80 | 407.24 | 407.24 | 1,501,254 |
| 2025-12-02 | 405.90 | 414.85 | 398.25 | 400.41 | 400.41 | 1,845,229 |
| 2025-12-01 | 385.00 | 406.70 | 384.00 | 403.31 | 403.31 | 2,127,707 |
| 2025-11-28 | 392.00 | 397.90 | 385.15 | 386.96 | 386.96 | 1,560,166 |
| 2025-11-27 | 387.51 | 398.50 | 387.51 | 391.15 | 391.15 | 1,205,969 |
| 2025-11-26 | 410.00 | 414.70 | 372.02 | 394.86 | 394.86 | 4,757,406 |
| 2025-11-25 | 417.70 | 425.00 | 411.00 | 413.35 | 413.35 | 1,760,788 |
| 2025-11-24 | 425.00 | 429.90 | 409.51 | 414.98 | 414.98 | 2,796,829 |
| 2025-11-21 | 425.00 | 442.00 | 422.00 | 425.36 | 425.36 | 3,401,424 |
| 2025-11-20 | 442.51 | 449.00 | 414.99 | 425.51 | 425.51 | 4,651,336 |
| 2025-11-19 | 427.74 | 453.95 | 422.00 | 442.02 | 442.02 | 7,225,963 |
| 2025-11-18 | 374.99 | 412.68 | 368.00 | 412.68 | 412.68 | 7,793,304 |
| 2025-11-17 | 359.65 | 383.70 | 359.65 | 375.16 | 375.16 | 3,103,759 |
| 2025-11-14 | 354.00 | 359.80 | 348.50 | 356.35 | 356.35 | 904,522 |
| 2025-11-13 | 349.99 | 355.98 | 348.00 | 351.42 | 351.42 | 664,789 |
| 2025-11-12 | 348.02 | 355.90 | 338.00 | 345.42 | 345.42 | 621,588 |
| 2025-11-11 | 365.10 | 369.00 | 347.51 | 349.45 | 349.45 | 1,400,769 |
| 2025-11-10 | 362.01 | 374.48 | 362.00 | 367.64 | 367.64 | 1,568,186 |
| 2025-11-07 | 364.00 | 371.80 | 359.00 | 360.49 | 360.49 | 1,460,676 |
| 2025-11-06 | 366.39 | 369.00 | 360.40 | 363.01 | 363.01 | 890,014 |
| 2025-11-05 | 360.00 | 369.45 | 357.40 | 363.11 | 363.11 | 1,377,637 |
| 2025-11-04 | 374.90 | 374.90 | 358.00 | 359.98 | 359.98 | 1,293,056 |
| 2025-11-03 | 349.97 | 380.00 | 349.97 | 375.45 | 375.45 | 2,446,509 |
| 2025-10-31 | 348.00 | 353.78 | 342.50 | 348.94 | 348.94 | 1,437,376 |
| 2025-10-30 | 348.98 | 352.00 | 335.51 | 337.78 | 337.78 | 767,954 |
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.