National Refinery Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 191.00 | 195.00 | 169.62 | 169.62 | 169.62 | 792,381 |
| 2025-05-07 | 190.00 | 197.97 | 186.25 | 188.47 | 188.47 | 423,265 |
| 2025-05-06 | 209.10 | 213.00 | 203.60 | 204.86 | 204.86 | 480,899 |
| 2025-05-05 | 208.75 | 210.00 | 203.01 | 208.25 | 208.25 | 142,459 |
| 2025-05-02 | 201.01 | 210.00 | 201.01 | 208.71 | 208.71 | 169,690 |
| 2025-04-30 | 203.51 | 204.98 | 196.00 | 199.32 | 199.32 | 199,377 |
| 2025-04-29 | 204.00 | 208.00 | 199.00 | 206.30 | 206.30 | 316,047 |
| 2025-04-28 | 224.00 | 227.00 | 202.55 | 203.30 | 203.30 | 788,024 |
| 2025-04-25 | 232.00 | 232.00 | 222.75 | 225.05 | 225.05 | 342,824 |
| 2025-04-24 | 236.00 | 236.00 | 224.02 | 228.58 | 228.58 | 263,796 |
| 2025-04-23 | 245.00 | 245.00 | 238.00 | 238.56 | 238.56 | 220,939 |
| 2025-04-22 | 247.00 | 247.85 | 242.00 | 243.26 | 243.26 | 184,377 |
| 2025-04-21 | 242.61 | 248.29 | 242.60 | 247.67 | 247.67 | 287,017 |
| 2025-04-18 | 247.35 | 249.80 | 241.00 | 242.01 | 242.01 | 268,969 |
| 2025-04-17 | 249.98 | 251.00 | 246.02 | 247.26 | 247.26 | 214,335 |
| 2025-04-16 | 253.43 | 258.00 | 248.00 | 249.36 | 249.36 | 358,533 |
| 2025-04-15 | 256.00 | 261.99 | 254.00 | 255.24 | 255.24 | 699,388 |
| 2025-04-14 | 250.44 | 253.00 | 247.00 | 251.47 | 251.47 | 253,428 |
| 2025-04-11 | 251.00 | 254.85 | 246.00 | 247.59 | 247.59 | 440,322 |
| 2025-04-10 | 250.00 | 252.98 | 247.50 | 249.69 | 249.69 | 601,623 |
| 2025-04-09 | 248.85 | 248.99 | 240.11 | 244.04 | 244.04 | 313,945 |
| 2025-04-08 | 243.01 | 254.50 | 241.21 | 249.20 | 249.20 | 799,416 |
| 2025-04-07 | 257.10 | 257.10 | 234.97 | 240.17 | 240.17 | 782,602 |
| 2025-04-04 | 258.90 | 266.95 | 258.00 | 261.08 | 261.08 | 480,224 |
| 2025-04-03 | 255.90 | 260.79 | 252.30 | 258.90 | 258.90 | 182,239 |
| 2025-03-27 | 262.44 | 262.44 | 256.00 | 257.05 | 257.05 | 378,515 |
| 2025-03-26 | 265.01 | 268.50 | 258.00 | 259.04 | 259.04 | 393,130 |
| 2025-03-25 | 261.99 | 267.98 | 255.60 | 261.42 | 261.42 | 494,672 |
| 2025-03-24 | 274.00 | 274.00 | 260.00 | 262.16 | 262.16 | 307,243 |
| 2025-03-21 | 271.97 | 283.90 | 270.30 | 271.81 | 271.81 | 2,222,689 |
| 2025-03-20 | 253.50 | 273.99 | 253.40 | 270.10 | 270.10 | 1,710,944 |
| 2025-03-19 | 255.10 | 257.00 | 252.28 | 253.23 | 253.23 | 341,808 |
| 2025-03-18 | 254.99 | 256.10 | 250.50 | 254.75 | 254.75 | 922,603 |
| 2025-03-17 | 245.00 | 253.60 | 245.00 | 250.30 | 250.30 | 458,341 |
| 2025-03-14 | 247.00 | 250.00 | 244.25 | 244.79 | 244.79 | 184,102 |
| 2025-03-13 | 244.00 | 248.70 | 244.00 | 246.78 | 246.78 | 314,350 |
| 2025-03-12 | 244.00 | 248.24 | 242.11 | 243.42 | 243.42 | 440,028 |
| 2025-03-11 | 245.00 | 245.00 | 237.02 | 242.84 | 242.84 | 159,501 |
| 2025-03-10 | 245.80 | 245.80 | 242.00 | 243.06 | 243.06 | 136,037 |
| 2025-03-07 | 241.99 | 247.80 | 239.70 | 244.41 | 244.41 | 559,974 |
| 2025-03-06 | 233.99 | 242.00 | 232.06 | 240.42 | 240.42 | 346,717 |
| 2025-03-05 | 236.97 | 236.97 | 232.50 | 233.21 | 233.21 | 99,717 |
| 2025-03-04 | 234.01 | 236.00 | 228.02 | 234.89 | 234.89 | 115,795 |
| 2025-03-03 | 230.48 | 236.00 | 230.48 | 232.59 | 232.59 | 381,016 |
| 2025-02-28 | 244.01 | 244.89 | 229.00 | 231.57 | 231.57 | 559,851 |
| 2025-02-27 | 246.87 | 247.90 | 242.50 | 243.96 | 243.96 | 215,385 |
| 2025-02-26 | 248.10 | 249.38 | 243.00 | 244.18 | 244.18 | 188,265 |
| 2025-02-25 | 252.00 | 252.90 | 246.00 | 247.92 | 247.92 | 427,613 |
| 2025-02-24 | 252.01 | 252.01 | 248.10 | 249.47 | 249.47 | 168,707 |
| 2025-02-21 | 252.95 | 255.50 | 248.99 | 251.76 | 251.76 | 229,747 |
| 2025-02-20 | 250.00 | 252.99 | 249.00 | 250.32 | 250.32 | 155,067 |
| 2025-02-19 | 251.50 | 253.95 | 246.49 | 249.84 | 249.84 | 213,203 |
| 2025-02-18 | 247.70 | 251.74 | 247.00 | 249.33 | 249.33 | 125,683 |
| 2025-02-17 | 252.00 | 253.49 | 245.16 | 246.79 | 246.79 | 255,083 |
| 2025-02-14 | 260.00 | 262.00 | 250.00 | 251.94 | 251.94 | 361,253 |
| 2025-02-13 | 253.00 | 263.00 | 252.50 | 259.35 | 259.35 | 1,121,913 |
| 2025-02-12 | 253.40 | 255.50 | 249.11 | 251.72 | 251.72 | 411,551 |
| 2025-02-11 | 257.99 | 259.50 | 250.00 | 252.26 | 252.26 | 362,858 |
| 2025-02-10 | 243.00 | 259.40 | 239.01 | 255.98 | 255.98 | 984,633 |
| 2025-02-07 | 246.95 | 248.50 | 239.01 | 242.69 | 242.69 | 141,165 |
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.