National Refinery Limited (PSX:NRL)
Pakistan · Delayed Price · Currency is PKR 335.03
-2.22 (-0.66%)
At close: Mar 19, 2026
National Refinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 335.25 | 338.00 | 329.00 | 335.03 | 335.03 | -0.66% | 417,101 |
| Mar 18, 2026 | 335.00 | 342.80 | 330.00 | 337.25 | 337.25 | 1.89% | 638,503 |
| Mar 17, 2026 | 335.00 | 339.95 | 323.70 | 331.01 | 331.01 | -0.01% | 483,928 |
| Mar 16, 2026 | 332.90 | 345.00 | 329.99 | 331.03 | 331.03 | -0.40% | 860,538 |
| Mar 13, 2026 | 326.01 | 334.15 | 323.01 | 332.37 | 332.37 | 0.12% | 431,629 |
| Mar 12, 2026 | 330.30 | 334.50 | 321.10 | 331.96 | 331.96 | 0.35% | 808,347 |
| Mar 11, 2026 | 325.00 | 345.00 | 320.00 | 330.79 | 330.79 | 4.34% | 1,568,048 |
| Mar 10, 2026 | 308.99 | 317.05 | 304.00 | 317.03 | 317.03 | 9.99% | 1,048,123 |
| Mar 9, 2026 | 296.00 | 296.00 | 272.93 | 288.23 | 288.23 | -4.96% | 1,625,233 |
| Mar 6, 2026 | 304.00 | 314.50 | 296.20 | 303.26 | 303.26 | -0.24% | 1,557,271 |
| Mar 5, 2026 | 278.00 | 304.94 | 278.00 | 303.98 | 303.98 | 9.65% | 2,076,480 |
| Mar 4, 2026 | 272.55 | 283.49 | 267.50 | 277.22 | 277.22 | 0.31% | 778,340 |
| Mar 3, 2026 | 275.50 | 282.90 | 259.00 | 276.36 | 276.36 | -2.18% | 1,161,126 |
| Mar 2, 2026 | 283.03 | 294.90 | 282.51 | 282.51 | 282.51 | -10.00% | 585,462 |
| Feb 27, 2026 | 325.00 | 325.00 | 312.00 | 313.90 | 313.90 | -4.03% | 656,761 |
| Feb 26, 2026 | 304.00 | 330.00 | 295.12 | 327.08 | 327.08 | 7.90% | 1,077,160 |
| Feb 25, 2026 | 322.00 | 322.45 | 298.00 | 303.12 | 303.12 | -4.23% | 617,644 |
| Feb 24, 2026 | 314.00 | 325.00 | 300.00 | 316.51 | 316.51 | 2.15% | 827,100 |
| Feb 23, 2026 | 338.44 | 338.44 | 303.00 | 309.86 | 309.86 | -7.92% | 939,531 |
| Feb 20, 2026 | 335.06 | 338.49 | 310.60 | 336.51 | 336.51 | 0.96% | 940,545 |
| Feb 19, 2026 | 366.00 | 366.50 | 327.70 | 333.31 | 333.31 | -8.45% | 915,255 |
| Feb 18, 2026 | 370.00 | 373.00 | 350.63 | 364.09 | 364.09 | -2.29% | 2,996,612 |
| Feb 17, 2026 | 412.98 | 416.80 | 371.08 | 372.63 | 372.63 | -9.62% | 2,662,237 |
| Feb 16, 2026 | 426.10 | 426.10 | 408.46 | 412.31 | 412.31 | -2.71% | 1,164,142 |
| Feb 13, 2026 | 430.00 | 430.00 | 421.10 | 423.79 | 423.79 | -0.75% | 849,864 |
| Feb 12, 2026 | 437.00 | 439.98 | 415.00 | 427.01 | 427.01 | -1.86% | 1,030,538 |
| Feb 11, 2026 | 434.50 | 444.33 | 431.13 | 435.12 | 435.12 | 0.15% | 1,716,440 |
| Feb 10, 2026 | 427.00 | 438.98 | 427.00 | 434.46 | 434.46 | 1.41% | 1,499,065 |
| Feb 9, 2026 | 440.00 | 443.85 | 420.00 | 428.42 | 428.42 | -1.81% | 1,777,522 |
| Feb 6, 2026 | 448.99 | 448.99 | 434.00 | 436.30 | 436.30 | -2.83% | 1,164,055 |
| Feb 4, 2026 | 451.75 | 457.00 | 445.72 | 448.99 | 448.99 | -0.44% | 1,123,510 |
| Feb 3, 2026 | 437.00 | 458.01 | 437.00 | 450.99 | 450.99 | 3.99% | 2,826,304 |
| Feb 2, 2026 | 434.54 | 438.80 | 431.00 | 433.69 | 433.69 | -0.08% | 882,673 |
| Jan 30, 2026 | 435.00 | 441.99 | 427.11 | 434.04 | 434.04 | 0.30% | 1,254,810 |
| Jan 29, 2026 | 453.98 | 453.98 | 426.01 | 432.75 | 432.75 | -4.73% | 2,328,068 |
| Jan 28, 2026 | 447.80 | 457.00 | 442.10 | 454.25 | 454.25 | 2.09% | 1,246,458 |
| Jan 27, 2026 | 456.99 | 460.79 | 443.00 | 444.94 | 444.94 | -3.24% | 1,359,611 |
| Jan 26, 2026 | 462.48 | 475.00 | 455.51 | 459.84 | 459.84 | -0.12% | 3,142,437 |
| Jan 23, 2026 | 444.99 | 475.99 | 440.15 | 460.39 | 460.39 | 3.55% | 6,731,062 |
| Jan 22, 2026 | 436.00 | 447.88 | 436.00 | 444.62 | 444.62 | 1.96% | 1,944,847 |
| Jan 21, 2026 | 452.61 | 456.50 | 430.20 | 436.07 | 436.07 | -3.19% | 1,454,515 |
| Jan 20, 2026 | 447.90 | 459.00 | 441.50 | 450.46 | 450.46 | 1.39% | 2,823,835 |
| Jan 19, 2026 | 437.00 | 448.98 | 437.00 | 444.27 | 444.27 | 2.00% | 1,671,197 |
| Jan 16, 2026 | 427.50 | 440.50 | 427.50 | 435.56 | 435.56 | 2.60% | 1,648,113 |
| Jan 15, 2026 | 431.00 | 434.44 | 423.01 | 424.51 | 424.51 | -1.42% | 847,103 |
| Jan 14, 2026 | 434.01 | 439.00 | 428.12 | 430.63 | 430.63 | -0.65% | 1,141,438 |
| Jan 13, 2026 | 440.00 | 440.00 | 430.00 | 433.46 | 433.46 | -0.97% | 1,428,382 |
| Jan 12, 2026 | 453.98 | 460.45 | 435.00 | 437.70 | 437.70 | -3.65% | 1,588,149 |
| Jan 9, 2026 | 462.50 | 469.90 | 452.00 | 454.28 | 454.28 | -1.97% | 1,927,379 |
| Jan 8, 2026 | 468.00 | 477.45 | 455.51 | 463.42 | 463.42 | 0.65% | 5,695,409 |