National Refinery Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 246.95 | 248.50 | 239.01 | 242.69 | 242.69 | 141,165 |
| 2025-02-06 | 246.40 | 249.50 | 240.07 | 245.44 | 245.44 | 216,124 |
| 2025-02-04 | 249.00 | 251.88 | 244.00 | 244.35 | 244.35 | 126,347 |
| 2025-02-03 | 255.02 | 255.10 | 247.00 | 248.32 | 248.32 | 277,426 |
| 2025-01-31 | 258.40 | 263.72 | 253.99 | 255.01 | 255.01 | 777,196 |
| 2025-01-30 | 243.50 | 258.11 | 243.50 | 255.99 | 255.99 | 525,967 |
| 2025-01-29 | 250.00 | 252.22 | 241.11 | 242.41 | 242.41 | 222,499 |
| 2025-01-28 | 248.45 | 249.49 | 241.55 | 247.64 | 247.64 | 349,215 |
| 2025-01-27 | 260.01 | 261.00 | 247.50 | 248.37 | 248.37 | 768,977 |
| 2025-01-24 | 264.90 | 269.40 | 260.51 | 261.80 | 261.80 | 508,094 |
| 2025-01-23 | 271.49 | 272.40 | 255.50 | 261.82 | 261.82 | 750,841 |
| 2025-01-22 | 277.98 | 278.50 | 268.99 | 270.36 | 270.36 | 374,323 |
| 2025-01-21 | 287.00 | 287.50 | 275.01 | 276.37 | 276.37 | 461,041 |
| 2025-01-20 | 286.00 | 291.25 | 283.00 | 286.23 | 286.23 | 640,947 |
| 2025-01-17 | 276.25 | 289.98 | 276.25 | 286.18 | 286.18 | 633,585 |
| 2025-01-16 | 291.00 | 294.00 | 279.01 | 281.03 | 281.03 | 710,023 |
| 2025-01-15 | 286.00 | 298.74 | 285.25 | 289.32 | 289.32 | 2,007,990 |
| 2025-01-14 | 269.99 | 287.90 | 268.01 | 283.62 | 283.62 | 1,835,422 |
| 2025-01-13 | 260.00 | 269.99 | 258.00 | 267.93 | 267.93 | 752,660 |
| 2025-01-10 | 271.00 | 274.00 | 253.01 | 259.19 | 259.19 | 1,124,994 |
| 2025-01-09 | 283.00 | 283.00 | 269.30 | 271.31 | 271.31 | 456,563 |
| 2025-01-08 | 295.00 | 296.99 | 280.06 | 282.71 | 282.71 | 602,591 |
| 2025-01-07 | 308.00 | 308.00 | 280.13 | 292.54 | 292.54 | 1,185,111 |
| 2025-01-06 | 320.00 | 322.00 | 302.10 | 305.66 | 305.66 | 1,485,278 |
| 2025-01-03 | 304.50 | 311.00 | 297.00 | 308.21 | 308.21 | 846,757 |
| 2025-01-02 | 304.00 | 314.90 | 302.00 | 304.43 | 304.43 | 1,295,201 |
| 2025-01-01 | 299.98 | 306.00 | 295.00 | 303.76 | 303.76 | 1,188,396 |
| 2024-12-31 | 302.00 | 317.99 | 298.00 | 309.44 | 309.44 | 3,154,285 |
| 2024-12-30 | 291.00 | 297.50 | 290.00 | 296.49 | 296.49 | 653,084 |
| 2024-12-27 | 289.00 | 299.99 | 286.48 | 288.04 | 288.04 | 847,043 |
| 2024-12-26 | 300.00 | 302.00 | 288.00 | 290.64 | 290.64 | 540,225 |
| 2024-12-24 | 312.00 | 314.89 | 300.00 | 301.88 | 301.88 | 1,342,807 |
| 2024-12-23 | 282.42 | 310.66 | 279.10 | 306.43 | 306.43 | 1,784,852 |
| 2024-12-20 | 294.00 | 294.00 | 276.00 | 282.42 | 282.42 | 1,113,450 |
| 2024-12-19 | 309.00 | 316.40 | 283.00 | 288.77 | 288.77 | 1,596,952 |
| 2024-12-18 | 335.00 | 337.00 | 311.15 | 314.23 | 314.23 | 2,659,624 |
| 2024-12-17 | 317.98 | 341.50 | 310.00 | 328.49 | 328.49 | 4,430,555 |
| 2024-12-16 | 287.89 | 312.39 | 285.00 | 312.39 | 312.39 | 4,004,969 |
| 2024-12-13 | 290.40 | 290.40 | 277.00 | 283.99 | 283.99 | 2,142,730 |
| 2024-12-12 | 272.50 | 289.99 | 271.45 | 288.15 | 288.15 | 5,132,850 |
| 2024-12-11 | 270.25 | 275.00 | 268.00 | 270.94 | 270.94 | 1,086,557 |
| 2024-12-10 | 268.94 | 283.00 | 258.80 | 266.68 | 266.68 | 4,364,350 |
| 2024-12-09 | 267.00 | 269.99 | 261.00 | 266.25 | 266.25 | 1,033,377 |
| 2024-12-06 | 274.00 | 274.89 | 264.00 | 265.62 | 265.62 | 1,200,750 |
| 2024-12-05 | 269.98 | 273.98 | 265.70 | 272.12 | 272.12 | 2,909,665 |
| 2024-12-04 | 259.00 | 269.99 | 255.10 | 264.71 | 264.71 | 5,488,934 |
| 2024-12-03 | 243.01 | 254.95 | 240.00 | 250.32 | 250.32 | 2,595,696 |
| 2024-12-02 | 240.00 | 245.00 | 238.53 | 242.23 | 242.23 | 1,207,546 |
| 2024-11-29 | 239.00 | 244.25 | 236.54 | 238.22 | 238.22 | 1,459,003 |
| 2024-11-28 | 234.50 | 240.00 | 232.60 | 238.39 | 238.39 | 1,189,956 |
| 2024-11-27 | 232.00 | 234.50 | 229.05 | 232.32 | 232.32 | 672,857 |
| 2024-11-26 | 238.90 | 238.90 | 220.12 | 224.34 | 224.34 | 1,223,346 |
| 2024-11-25 | 232.00 | 239.97 | 228.10 | 238.28 | 238.28 | 1,977,916 |
| 2024-11-22 | 240.00 | 243.00 | 226.00 | 231.09 | 231.09 | 1,261,648 |
| 2024-11-21 | 235.00 | 241.51 | 230.12 | 239.41 | 239.41 | 1,837,966 |
| 2024-11-20 | 242.00 | 243.50 | 234.00 | 234.79 | 234.79 | 885,828 |
| 2024-11-19 | 241.00 | 246.70 | 239.10 | 241.65 | 241.65 | 1,507,985 |
| 2024-11-18 | 243.58 | 245.00 | 240.00 | 240.76 | 240.76 | 954,412 |
| 2024-11-15 | 244.00 | 247.68 | 240.00 | 240.93 | 240.93 | 1,926,453 |
| 2024-11-14 | 234.99 | 249.50 | 234.99 | 244.59 | 244.59 | 3,481,443 |
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.