National Refinery Limited (PSX:NRL)
Pakistan · Delayed Price · Currency is PKR 313.90
-13.18 (-4.03%)
At close: Feb 27, 2026
National Refinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 7, 2026 | 434.00 | 468.75 | 429.13 | 460.45 | 460.45 | 6.59% | 7,814,349 |
| Jan 6, 2026 | 418.99 | 444.90 | 415.53 | 431.99 | 431.99 | 3.32% | 7,104,119 |
| Jan 5, 2026 | 416.63 | 422.69 | 414.00 | 418.10 | 418.10 | 0.35% | 1,156,502 |
| Jan 2, 2026 | 416.25 | 422.00 | 415.00 | 416.63 | 416.63 | 0.54% | 1,303,483 |
| Jan 1, 2026 | 413.99 | 418.21 | 412.00 | 414.39 | 414.39 | 0.73% | 850,046 |
| Dec 31, 2025 | 422.00 | 422.00 | 410.00 | 411.39 | 411.39 | -1.83% | 805,568 |
| Dec 30, 2025 | 404.77 | 421.50 | 404.00 | 419.04 | 419.04 | 4.04% | 2,500,047 |
| Dec 29, 2025 | 404.40 | 410.50 | 402.00 | 402.78 | 402.78 | -0.17% | 732,253 |
| Dec 26, 2025 | 407.50 | 409.00 | 401.10 | 403.48 | 403.48 | -0.05% | 822,691 |
| Dec 24, 2025 | 409.00 | 410.95 | 402.16 | 403.70 | 403.70 | -0.89% | 526,855 |
| Dec 23, 2025 | 409.00 | 414.58 | 404.00 | 407.31 | 407.31 | -0.12% | 922,702 |
| Dec 22, 2025 | 411.11 | 416.50 | 405.12 | 407.81 | 407.81 | -1.97% | 571,194 |
| Dec 19, 2025 | 422.31 | 424.00 | 415.00 | 415.99 | 415.99 | -1.50% | 570,811 |
| Dec 18, 2025 | 421.00 | 424.60 | 417.50 | 422.31 | 422.31 | 0.99% | 1,415,305 |