National Refinery Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 358.20 | 361.00 | 342.31 | 345.57 | 345.57 | 1,218,747 |
| 2025-10-28 | 348.98 | 378.00 | 348.50 | 357.78 | 357.78 | 3,401,792 |
| 2025-10-27 | 351.45 | 363.70 | 342.70 | 346.77 | 346.77 | 1,776,593 |
| 2025-10-24 | 370.01 | 378.97 | 347.00 | 351.39 | 351.39 | 2,809,661 |
| 2025-10-23 | 414.00 | 418.99 | 377.23 | 377.23 | 377.23 | 4,591,824 |
| 2025-10-22 | 424.00 | 431.00 | 417.51 | 419.14 | 419.14 | 1,536,025 |
| 2025-10-21 | 436.65 | 436.65 | 422.89 | 424.92 | 424.92 | 914,966 |
| 2025-10-20 | 424.00 | 438.50 | 422.00 | 431.79 | 431.79 | 2,974,521 |
| 2025-10-17 | 413.99 | 428.50 | 401.00 | 422.39 | 422.39 | 3,081,233 |
| 2025-10-16 | 418.00 | 426.23 | 405.60 | 409.60 | 409.60 | 2,162,761 |
| 2025-10-15 | 434.01 | 444.90 | 411.01 | 414.35 | 414.35 | 1,820,408 |
| 2025-10-14 | 395.25 | 429.92 | 395.25 | 429.92 | 429.92 | 2,979,821 |
| 2025-10-13 | 400.59 | 411.99 | 389.35 | 390.84 | 390.84 | 1,289,799 |
| 2025-10-10 | 412.95 | 423.30 | 406.08 | 410.23 | 410.23 | 1,184,727 |
| 2025-10-09 | 425.00 | 432.00 | 411.25 | 415.17 | 415.17 | 1,856,974 |
| 2025-10-08 | 437.00 | 440.00 | 420.00 | 421.78 | 421.78 | 1,588,763 |
| 2025-10-07 | 434.31 | 447.74 | 430.00 | 432.44 | 432.44 | 3,038,273 |
| 2025-10-06 | 433.88 | 441.44 | 419.00 | 433.26 | 433.26 | 3,812,774 |
| 2025-10-03 | 396.00 | 429.19 | 391.00 | 429.19 | 429.19 | 4,499,814 |
| 2025-10-02 | 370.00 | 393.19 | 363.07 | 390.17 | 390.17 | 3,593,651 |
| 2025-10-01 | 372.57 | 375.80 | 367.50 | 368.31 | 368.31 | 1,127,482 |
| 2025-09-30 | 378.95 | 383.50 | 373.01 | 374.49 | 374.49 | 1,369,995 |
| 2025-09-29 | 375.74 | 383.80 | 375.74 | 378.55 | 378.55 | 1,484,734 |
| 2025-09-26 | 374.99 | 379.00 | 371.25 | 374.97 | 374.97 | 1,432,196 |
| 2025-09-25 | 374.50 | 377.97 | 371.50 | 372.37 | 372.37 | 642,751 |
| 2025-09-24 | 378.00 | 381.20 | 372.00 | 374.10 | 374.10 | 1,426,915 |
| 2025-09-23 | 369.70 | 377.97 | 368.00 | 375.36 | 375.36 | 1,568,552 |
| 2025-09-22 | 378.88 | 379.99 | 368.80 | 369.77 | 369.77 | 1,478,268 |
| 2025-09-19 | 373.82 | 394.90 | 368.00 | 374.82 | 374.82 | 5,113,235 |
| 2025-09-18 | 374.00 | 375.60 | 364.25 | 372.71 | 372.71 | 2,116,167 |
| 2025-09-17 | 363.90 | 374.50 | 362.00 | 364.90 | 364.90 | 2,429,147 |
| 2025-09-16 | 364.94 | 366.80 | 359.01 | 360.86 | 360.86 | 1,052,796 |
| 2025-09-15 | 360.00 | 364.00 | 357.00 | 362.37 | 362.37 | 1,124,327 |
| 2025-09-12 | 357.00 | 367.15 | 351.70 | 359.76 | 359.76 | 1,624,709 |
| 2025-09-11 | 370.30 | 375.00 | 354.15 | 357.18 | 357.18 | 1,682,362 |
| 2025-09-10 | 375.00 | 382.90 | 368.99 | 370.29 | 370.29 | 1,772,491 |
| 2025-09-09 | 368.98 | 376.99 | 361.00 | 373.77 | 373.77 | 2,096,282 |
| 2025-09-08 | 356.99 | 381.00 | 350.51 | 367.84 | 367.84 | 3,407,882 |
| 2025-09-05 | 346.00 | 369.49 | 345.12 | 355.53 | 355.53 | 4,061,083 |
| 2025-09-04 | 320.00 | 343.95 | 313.00 | 340.83 | 340.83 | 5,217,425 |
| 2025-09-03 | 316.90 | 319.66 | 306.90 | 312.68 | 312.68 | 1,424,155 |
| 2025-09-02 | 316.90 | 329.95 | 315.50 | 316.91 | 316.91 | 4,223,065 |
| 2025-09-01 | 290.02 | 308.74 | 288.30 | 308.74 | 308.74 | 3,273,920 |
| 2025-08-29 | 266.50 | 286.97 | 264.10 | 280.67 | 280.67 | 3,320,654 |
| 2025-08-28 | 267.10 | 269.00 | 260.00 | 261.04 | 261.04 | 866,262 |
| 2025-08-27 | 272.60 | 275.99 | 264.00 | 266.78 | 266.78 | 886,707 |
| 2025-08-26 | 271.84 | 279.90 | 266.00 | 272.58 | 272.58 | 2,574,266 |
| 2025-08-25 | 270.90 | 281.99 | 269.00 | 270.79 | 270.79 | 2,323,488 |
| 2025-08-22 | 265.00 | 284.90 | 263.60 | 270.95 | 270.95 | 5,050,350 |
| 2025-08-21 | 246.44 | 266.00 | 246.00 | 261.97 | 261.97 | 4,925,802 |
| 2025-08-20 | 246.50 | 247.00 | 243.12 | 245.10 | 245.10 | 506,314 |
| 2025-08-19 | 249.90 | 252.50 | 244.50 | 245.80 | 245.80 | 673,060 |
| 2025-08-18 | 247.00 | 252.20 | 244.40 | 247.90 | 247.90 | 1,000,545 |
| 2025-08-15 | 245.01 | 252.00 | 244.00 | 246.67 | 246.67 | 875,217 |
| 2025-08-13 | 255.98 | 255.98 | 241.10 | 244.46 | 244.46 | 1,194,346 |
| 2025-08-12 | 265.98 | 269.00 | 253.01 | 254.94 | 254.94 | 3,467,634 |
| 2025-08-11 | 243.00 | 265.61 | 236.51 | 265.61 | 265.61 | 8,484,713 |
| 2025-08-08 | 239.97 | 248.88 | 239.97 | 241.46 | 241.46 | 1,471,085 |
| 2025-08-07 | 231.80 | 243.80 | 231.80 | 239.32 | 239.32 | 1,653,208 |
| 2025-08-06 | 231.99 | 232.50 | 230.00 | 231.12 | 231.12 | 170,610 |
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.