National Refinery Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 237.12 | 239.00 | 232.60 | 234.05 | 234.05 | 634,599 |
| 2024-11-12 | 234.55 | 241.00 | 228.50 | 237.33 | 237.33 | 1,845,297 |
| 2024-11-11 | 240.00 | 245.50 | 230.00 | 233.71 | 233.71 | 3,107,878 |
| 2024-11-08 | 233.88 | 246.99 | 230.11 | 238.16 | 238.16 | 2,353,367 |
| 2024-11-07 | 236.99 | 244.74 | 230.50 | 233.08 | 233.08 | 4,006,446 |
| 2024-11-06 | 214.00 | 235.04 | 212.99 | 232.04 | 232.04 | 4,688,989 |
| 2024-11-05 | 214.97 | 215.50 | 210.00 | 213.67 | 213.67 | 612,138 |
| 2024-11-04 | 206.11 | 211.65 | 206.11 | 209.34 | 209.34 | 359,427 |
| 2024-11-01 | 206.00 | 208.01 | 203.56 | 206.97 | 206.97 | 232,363 |
| 2024-10-31 | 208.03 | 210.38 | 204.30 | 205.32 | 205.32 | 434,452 |
| 2024-10-30 | 214.00 | 216.00 | 206.00 | 208.67 | 208.67 | 417,564 |
| 2024-10-29 | 213.50 | 218.10 | 212.80 | 213.63 | 213.63 | 650,772 |
| 2024-10-28 | 214.73 | 221.50 | 211.55 | 212.45 | 212.45 | 708,990 |
| 2024-10-25 | 222.00 | 222.01 | 213.10 | 214.73 | 214.73 | 1,213,987 |
| 2024-10-24 | 214.90 | 228.60 | 213.71 | 221.65 | 221.65 | 3,988,349 |
| 2024-10-23 | 214.00 | 215.00 | 210.00 | 213.54 | 213.54 | 816,255 |
| 2024-10-22 | 212.89 | 218.50 | 211.51 | 212.84 | 212.84 | 1,884,261 |
| 2024-10-21 | 205.85 | 214.98 | 199.00 | 210.66 | 210.66 | 1,609,696 |
| 2024-10-18 | 217.00 | 217.00 | 204.01 | 205.73 | 205.73 | 1,884,359 |
| 2024-10-17 | 219.87 | 223.25 | 216.00 | 216.90 | 216.90 | 2,209,776 |
| 2024-10-16 | 223.74 | 227.00 | 216.00 | 218.45 | 218.45 | 3,810,113 |
| 2024-10-15 | 228.00 | 233.90 | 220.05 | 221.66 | 221.66 | 5,130,825 |
| 2024-10-14 | 209.40 | 227.80 | 209.40 | 226.78 | 226.78 | 5,208,322 |
| 2024-10-11 | 210.50 | 215.49 | 207.00 | 208.40 | 208.40 | 1,739,965 |
| 2024-10-10 | 214.00 | 217.00 | 207.00 | 210.10 | 210.10 | 2,914,559 |
| 2024-10-09 | 202.40 | 216.78 | 198.06 | 212.49 | 212.49 | 4,106,859 |
| 2024-10-08 | 200.00 | 205.60 | 198.00 | 199.31 | 199.31 | 549,689 |
| 2024-10-07 | 204.01 | 209.00 | 198.04 | 199.19 | 199.19 | 804,307 |
| 2024-10-04 | 201.50 | 205.00 | 199.12 | 203.51 | 203.51 | 179,081 |
| 2024-10-03 | 203.90 | 205.70 | 201.10 | 201.93 | 201.93 | 262,772 |
| 2024-10-02 | 205.00 | 209.20 | 202.50 | 203.90 | 203.90 | 278,194 |
| 2024-10-01 | 206.00 | 210.75 | 206.00 | 208.51 | 208.51 | 335,988 |
| 2024-09-30 | 207.00 | 209.80 | 205.00 | 205.96 | 205.96 | 247,487 |
| 2024-09-27 | 213.00 | 214.00 | 206.05 | 207.49 | 207.49 | 290,708 |
| 2024-09-26 | 214.00 | 219.00 | 211.00 | 213.28 | 213.28 | 777,099 |
| 2024-09-25 | 210.50 | 213.25 | 209.00 | 212.55 | 212.55 | 204,519 |
| 2024-09-24 | 209.50 | 212.00 | 208.00 | 208.82 | 208.82 | 134,835 |
| 2024-09-23 | 207.99 | 215.00 | 206.00 | 209.49 | 209.49 | 317,945 |
| 2024-09-20 | 207.00 | 210.00 | 204.00 | 206.49 | 206.49 | 143,022 |
| 2024-09-19 | 209.00 | 214.30 | 207.00 | 207.39 | 207.39 | 210,016 |
| 2024-09-18 | 206.99 | 210.99 | 206.99 | 208.70 | 208.70 | 77,429 |
| 2024-09-16 | 211.10 | 213.54 | 209.00 | 209.52 | 209.52 | 119,674 |
| 2024-09-13 | 218.00 | 220.40 | 210.00 | 211.41 | 211.41 | 200,690 |
| 2024-09-12 | 211.44 | 215.00 | 211.44 | 212.41 | 212.41 | 99,544 |
| 2024-09-11 | 210.40 | 214.90 | 210.40 | 211.11 | 211.11 | 214,565 |
| 2024-09-10 | 208.01 | 210.98 | 207.01 | 209.82 | 209.82 | 163,299 |
| 2024-09-09 | 211.00 | 212.00 | 207.00 | 207.95 | 207.95 | 141,390 |
| 2024-09-06 | 212.10 | 215.00 | 210.15 | 210.58 | 210.58 | 154,587 |
| 2024-09-05 | 215.10 | 217.00 | 214.00 | 214.24 | 214.24 | 134,826 |
| 2024-09-04 | 212.50 | 218.80 | 212.50 | 214.34 | 214.34 | 323,225 |
| 2024-09-03 | 213.99 | 214.50 | 209.30 | 212.57 | 212.57 | 335,933 |
| 2024-09-02 | 229.00 | 230.80 | 214.05 | 215.25 | 215.25 | 1,180,365 |
| 2024-08-30 | 235.81 | 238.00 | 230.05 | 230.69 | 230.69 | 425,836 |
| 2024-08-29 | 236.20 | 238.00 | 234.00 | 236.02 | 236.02 | 158,407 |
| 2024-08-28 | 238.40 | 244.00 | 235.00 | 236.00 | 236.00 | 512,107 |
| 2024-08-27 | 231.18 | 244.88 | 226.03 | 238.50 | 238.50 | 692,416 |
| 2024-08-26 | 232.55 | 236.80 | 230.26 | 231.42 | 231.42 | 109,527 |
| 2024-08-23 | 244.98 | 245.00 | 234.00 | 234.82 | 234.82 | 468,256 |
| 2024-08-22 | 234.90 | 249.00 | 232.11 | 244.95 | 244.95 | 1,194,419 |
| 2024-08-21 | 224.00 | 230.99 | 224.00 | 228.41 | 228.41 | 400,312 |
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.