National Refinery Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 231.51 | 233.90 | 230.00 | 230.42 | 230.42 | 207,937 |
| 2025-08-04 | 234.10 | 234.90 | 230.65 | 231.14 | 231.14 | 244,715 |
| 2025-08-01 | 228.02 | 233.90 | 227.01 | 232.47 | 232.47 | 555,244 |
| 2025-07-31 | 229.00 | 231.50 | 226.10 | 227.98 | 227.98 | 231,266 |
| 2025-07-30 | 225.99 | 228.99 | 225.00 | 226.21 | 226.21 | 269,910 |
| 2025-07-29 | 229.15 | 231.00 | 224.00 | 225.10 | 225.10 | 250,636 |
| 2025-07-28 | 230.01 | 232.00 | 228.26 | 229.26 | 229.26 | 272,979 |
| 2025-07-25 | 232.00 | 232.89 | 229.00 | 229.13 | 229.13 | 438,516 |
| 2025-07-24 | 231.40 | 240.02 | 228.05 | 231.02 | 231.02 | 2,050,982 |
| 2025-07-23 | 235.90 | 236.00 | 227.77 | 229.08 | 229.08 | 555,053 |
| 2025-07-22 | 228.30 | 237.49 | 228.30 | 234.15 | 234.15 | 553,463 |
| 2025-07-21 | 231.94 | 232.00 | 227.55 | 228.29 | 228.29 | 435,466 |
| 2025-07-18 | 238.51 | 241.90 | 228.51 | 230.52 | 230.52 | 1,117,398 |
| 2025-07-17 | 244.00 | 247.49 | 239.50 | 240.99 | 240.99 | 742,209 |
| 2025-07-16 | 236.02 | 244.56 | 235.13 | 242.92 | 242.92 | 811,979 |
| 2025-07-15 | 248.00 | 249.50 | 236.15 | 238.44 | 238.44 | 766,630 |
| 2025-07-14 | 248.00 | 250.00 | 245.50 | 246.73 | 246.73 | 982,693 |
| 2025-07-11 | 246.40 | 253.00 | 244.51 | 247.30 | 247.30 | 748,048 |
| 2025-07-10 | 250.00 | 251.80 | 245.00 | 245.55 | 245.55 | 449,215 |
| 2025-07-09 | 251.01 | 252.77 | 247.70 | 248.90 | 248.90 | 458,038 |
| 2025-07-08 | 256.51 | 260.00 | 251.00 | 252.31 | 252.31 | 1,440,752 |
| 2025-07-07 | 254.00 | 255.00 | 249.00 | 251.79 | 251.79 | 797,969 |
| 2025-07-04 | 250.29 | 252.00 | 246.50 | 248.27 | 248.27 | 177,952 |
| 2025-07-03 | 253.00 | 254.75 | 246.07 | 250.29 | 250.29 | 608,645 |
| 2025-07-02 | 243.00 | 258.00 | 243.00 | 252.29 | 252.29 | 1,441,322 |
| 2025-07-01 | 242.99 | 245.90 | 242.99 | 243.10 | 243.10 | 253,635 |
| 2025-06-30 | 246.00 | 248.48 | 242.00 | 243.36 | 243.36 | 591,080 |
| 2025-06-27 | 248.49 | 251.80 | 241.50 | 244.87 | 244.87 | 536,481 |
| 2025-06-26 | 250.00 | 257.00 | 245.01 | 247.63 | 247.63 | 1,043,956 |
| 2025-06-25 | 236.50 | 255.95 | 233.20 | 252.37 | 252.37 | 2,416,884 |
| 2025-06-24 | 227.88 | 235.76 | 226.00 | 234.73 | 234.73 | 766,125 |
| 2025-06-23 | 235.20 | 235.20 | 213.37 | 214.33 | 214.33 | 577,084 |
| 2025-06-20 | 242.00 | 242.84 | 236.00 | 237.08 | 237.08 | 263,177 |
| 2025-06-19 | 245.00 | 246.49 | 239.00 | 241.10 | 241.10 | 274,637 |
| 2025-06-18 | 242.00 | 243.88 | 240.02 | 240.89 | 240.89 | 161,820 |
| 2025-06-17 | 244.00 | 246.50 | 240.11 | 242.71 | 242.71 | 449,908 |
| 2025-06-16 | 241.21 | 246.51 | 241.00 | 243.02 | 243.02 | 538,950 |
| 2025-06-13 | 241.01 | 248.99 | 241.01 | 243.54 | 243.54 | 500,701 |
| 2025-06-12 | 252.10 | 259.00 | 251.50 | 252.93 | 252.93 | 915,794 |
| 2025-06-11 | 260.50 | 260.50 | 252.00 | 254.60 | 254.60 | 628,927 |
| 2025-06-10 | 257.00 | 263.79 | 256.01 | 259.96 | 259.96 | 836,399 |
| 2025-06-05 | 256.02 | 257.50 | 250.50 | 256.50 | 256.50 | 515,038 |
| 2025-06-04 | 253.99 | 258.57 | 251.50 | 254.69 | 254.69 | 657,051 |
| 2025-06-03 | 254.66 | 255.50 | 250.00 | 251.97 | 251.97 | 497,749 |
| 2025-06-02 | 264.10 | 268.68 | 253.23 | 254.66 | 254.66 | 1,054,903 |
| 2025-05-30 | 256.80 | 277.49 | 253.61 | 264.52 | 264.52 | 3,903,331 |
| 2025-05-29 | 255.00 | 257.50 | 252.00 | 254.44 | 254.44 | 651,589 |
| 2025-05-27 | 253.85 | 254.40 | 249.20 | 252.38 | 252.38 | 468,167 |
| 2025-05-26 | 254.95 | 258.30 | 247.00 | 253.49 | 253.49 | 1,073,085 |
| 2025-05-23 | 249.01 | 256.78 | 245.61 | 252.14 | 252.14 | 1,836,798 |
| 2025-05-22 | 264.00 | 265.00 | 249.11 | 250.41 | 250.41 | 2,043,747 |
| 2025-05-21 | 236.49 | 253.61 | 234.11 | 253.61 | 253.61 | 2,063,086 |
| 2025-05-20 | 228.10 | 237.30 | 227.00 | 230.55 | 230.55 | 858,265 |
| 2025-05-19 | 236.00 | 241.00 | 226.03 | 228.27 | 228.27 | 391,182 |
| 2025-05-16 | 235.00 | 241.50 | 231.10 | 233.91 | 233.91 | 2,118,482 |
| 2025-05-15 | 215.01 | 230.12 | 215.01 | 230.12 | 230.12 | 2,549,175 |
| 2025-05-14 | 193.80 | 213.36 | 192.00 | 209.20 | 209.20 | 1,167,021 |
| 2025-05-13 | 190.75 | 195.00 | 187.00 | 193.96 | 193.96 | 988,924 |
| 2025-05-12 | 184.06 | 184.06 | 184.06 | 184.06 | 184.06 | 165,062 |
| 2025-05-09 | 169.98 | 171.40 | 157.01 | 167.33 | 167.33 | 937,484 |
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.