National Refinery Limited (PSX:NRL)
Pakistan · Delayed Price · Currency is PKR 454.28
-9.14 (-1.97%)
At close: Jan 9, 2026
National Refinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 416.11 | 424.00 | 415.00 | 418.18 | 418.18 | 0.85% | 1,086,881 |
| Dec 16, 2025 | 424.01 | 432.00 | 412.93 | 414.66 | 414.66 | -1.09% | 3,061,081 |
| Dec 15, 2025 | 423.50 | 423.70 | 417.01 | 419.21 | 419.21 | -0.83% | 566,206 |
| Dec 12, 2025 | 417.98 | 427.04 | 417.00 | 422.73 | 422.73 | 1.30% | 1,370,751 |
| Dec 11, 2025 | 418.00 | 432.90 | 412.00 | 417.29 | 417.29 | 0.01% | 2,774,676 |
| Dec 10, 2025 | 434.98 | 437.00 | 414.99 | 417.26 | 417.26 | -3.64% | 2,155,245 |
| Dec 9, 2025 | 436.88 | 443.42 | 431.10 | 433.00 | 433.00 | -0.08% | 2,190,628 |
| Dec 8, 2025 | 435.50 | 440.74 | 432.20 | 433.35 | 433.35 | -0.31% | 1,217,482 |
| Dec 5, 2025 | 440.00 | 447.49 | 432.02 | 434.70 | 434.70 | 1.35% | 4,047,121 |
| Dec 4, 2025 | 410.00 | 434.98 | 410.00 | 428.90 | 428.90 | 5.32% | 4,473,749 |
| Dec 3, 2025 | 404.00 | 409.89 | 397.80 | 407.24 | 407.24 | 1.71% | 1,501,254 |
| Dec 2, 2025 | 405.90 | 414.85 | 398.25 | 400.41 | 400.41 | -0.72% | 1,845,229 |
| Dec 1, 2025 | 385.00 | 406.70 | 384.00 | 403.31 | 403.31 | 4.23% | 2,127,707 |
| Nov 28, 2025 | 392.00 | 397.90 | 385.15 | 386.96 | 386.96 | -1.07% | 1,560,166 |
| Nov 27, 2025 | 387.51 | 398.50 | 387.51 | 391.15 | 391.15 | -0.94% | 1,205,969 |
| Nov 26, 2025 | 410.00 | 414.70 | 372.02 | 394.86 | 394.86 | -4.47% | 4,757,406 |
| Nov 25, 2025 | 417.70 | 425.00 | 411.00 | 413.35 | 413.35 | -0.39% | 1,760,788 |
| Nov 24, 2025 | 425.00 | 429.90 | 409.51 | 414.98 | 414.98 | -2.44% | 2,796,829 |
| Nov 21, 2025 | 425.00 | 442.00 | 422.00 | 425.36 | 425.36 | -0.04% | 3,401,424 |
| Nov 20, 2025 | 442.51 | 449.00 | 414.99 | 425.51 | 425.51 | -3.74% | 4,651,336 |
| Nov 19, 2025 | 427.74 | 453.95 | 422.00 | 442.02 | 442.02 | 7.11% | 7,225,963 |
| Nov 18, 2025 | 374.99 | 412.68 | 368.00 | 412.68 | 412.68 | 10.00% | 7,793,304 |
| Nov 17, 2025 | 359.65 | 383.70 | 359.65 | 375.16 | 375.16 | 5.28% | 3,103,759 |
| Nov 14, 2025 | 354.00 | 359.80 | 348.50 | 356.35 | 356.35 | 1.40% | 904,522 |
| Nov 13, 2025 | 349.99 | 355.98 | 348.00 | 351.42 | 351.42 | 1.74% | 664,789 |
| Nov 12, 2025 | 348.02 | 355.90 | 338.00 | 345.42 | 345.42 | -1.15% | 621,588 |
| Nov 11, 2025 | 365.10 | 369.00 | 347.51 | 349.45 | 349.45 | -4.95% | 1,400,769 |
| Nov 10, 2025 | 362.01 | 374.48 | 362.00 | 367.64 | 367.64 | 1.98% | 1,568,186 |
| Nov 7, 2025 | 364.00 | 371.80 | 359.00 | 360.49 | 360.49 | -0.69% | 1,460,676 |
| Nov 6, 2025 | 366.39 | 369.00 | 360.40 | 363.01 | 363.01 | -0.03% | 890,014 |
| Nov 5, 2025 | 360.00 | 369.45 | 357.40 | 363.11 | 363.11 | 0.87% | 1,377,637 |
| Nov 4, 2025 | 374.90 | 374.90 | 358.00 | 359.98 | 359.98 | -4.12% | 1,293,056 |
| Nov 3, 2025 | 349.97 | 380.00 | 349.97 | 375.45 | 375.45 | 7.60% | 2,446,509 |
| Oct 31, 2025 | 348.00 | 353.78 | 342.50 | 348.94 | 348.94 | 3.30% | 1,437,376 |