National Refinery Limited (PSX:NRL)
Pakistan · Delayed Price · Currency is PKR 386.96
-4.19 (-1.07%)
At close: Nov 28, 2025
National Refinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 30, 2025 | 348.98 | 352.00 | 335.51 | 337.78 | 337.78 | -2.25% | 767,954 |
| Oct 29, 2025 | 358.20 | 361.00 | 342.31 | 345.57 | 345.57 | -3.41% | 1,218,747 |
| Oct 28, 2025 | 348.98 | 378.00 | 348.50 | 357.78 | 357.78 | 3.18% | 3,401,792 |
| Oct 27, 2025 | 351.45 | 363.70 | 342.70 | 346.77 | 346.77 | -1.31% | 1,776,593 |
| Oct 24, 2025 | 370.01 | 378.97 | 347.00 | 351.39 | 351.39 | -6.85% | 2,809,661 |
| Oct 23, 2025 | 414.00 | 418.99 | 377.23 | 377.23 | 377.23 | -10.00% | 4,591,824 |
| Oct 22, 2025 | 424.00 | 431.00 | 417.51 | 419.14 | 419.14 | -1.36% | 1,536,025 |
| Oct 21, 2025 | 436.65 | 436.65 | 422.89 | 424.92 | 424.92 | -1.59% | 914,966 |
| Oct 20, 2025 | 424.00 | 438.50 | 422.00 | 431.79 | 431.79 | 2.23% | 2,974,521 |
| Oct 17, 2025 | 413.99 | 428.50 | 401.00 | 422.39 | 422.39 | 3.12% | 3,081,233 |
| Oct 16, 2025 | 418.00 | 426.23 | 405.60 | 409.60 | 409.60 | -1.15% | 2,162,761 |
| Oct 15, 2025 | 434.01 | 444.90 | 411.01 | 414.35 | 414.35 | -3.62% | 1,820,408 |
| Oct 14, 2025 | 395.25 | 429.92 | 395.25 | 429.92 | 429.92 | 10.00% | 2,979,821 |
| Oct 13, 2025 | 400.59 | 411.99 | 389.35 | 390.84 | 390.84 | -4.73% | 1,289,799 |
| Oct 10, 2025 | 412.95 | 423.30 | 406.08 | 410.23 | 410.23 | -1.19% | 1,184,727 |
| Oct 9, 2025 | 425.00 | 432.00 | 411.25 | 415.17 | 415.17 | -1.57% | 1,856,974 |
| Oct 8, 2025 | 437.00 | 440.00 | 420.00 | 421.78 | 421.78 | -2.47% | 1,588,763 |
| Oct 7, 2025 | 434.31 | 447.74 | 430.00 | 432.44 | 432.44 | -0.19% | 3,038,273 |
| Oct 6, 2025 | 433.88 | 441.44 | 419.00 | 433.26 | 433.26 | 0.95% | 3,812,774 |
| Oct 3, 2025 | 396.00 | 429.19 | 391.00 | 429.19 | 429.19 | 10.00% | 4,499,814 |
| Oct 2, 2025 | 370.00 | 393.19 | 363.07 | 390.17 | 390.17 | 5.94% | 3,593,651 |
| Oct 1, 2025 | 372.57 | 375.80 | 367.50 | 368.31 | 368.31 | -1.65% | 1,127,482 |
| Sep 30, 2025 | 378.95 | 383.50 | 373.01 | 374.49 | 374.49 | -1.07% | 1,369,995 |
| Sep 29, 2025 | 375.74 | 383.80 | 375.74 | 378.55 | 378.55 | 0.95% | 1,484,734 |
| Sep 26, 2025 | 374.99 | 379.00 | 371.25 | 374.97 | 374.97 | 0.70% | 1,432,196 |
| Sep 25, 2025 | 374.50 | 377.97 | 371.50 | 372.37 | 372.37 | -0.46% | 642,751 |
| Sep 24, 2025 | 378.00 | 381.20 | 372.00 | 374.10 | 374.10 | -0.34% | 1,426,915 |
| Sep 23, 2025 | 369.70 | 377.97 | 368.00 | 375.36 | 375.36 | 1.51% | 1,568,552 |
| Sep 22, 2025 | 378.88 | 379.99 | 368.80 | 369.77 | 369.77 | -1.35% | 1,478,268 |