National Refinery Limited (PSX:NRL)
Pakistan · Delayed Price · Currency is PKR 270.95
+8.98 (3.43%)
At close: Aug 22, 2025
National Refinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 265.00 | 284.90 | 263.60 | 270.95 | 270.95 | 3.43% | 5,050,350 |
| Aug 21, 2025 | 246.44 | 266.00 | 246.00 | 261.97 | 261.97 | 6.88% | 4,925,802 |
| Aug 20, 2025 | 246.50 | 247.00 | 243.12 | 245.10 | 245.10 | -0.28% | 506,314 |
| Aug 19, 2025 | 249.90 | 252.50 | 244.50 | 245.80 | 245.80 | -0.85% | 673,060 |
| Aug 18, 2025 | 247.00 | 252.20 | 244.40 | 247.90 | 247.90 | 0.50% | 1,000,545 |
| Aug 15, 2025 | 245.01 | 252.00 | 244.00 | 246.67 | 246.67 | 0.90% | 875,217 |
| Aug 13, 2025 | 255.98 | 255.98 | 241.10 | 244.46 | 244.46 | -4.11% | 1,194,346 |
| Aug 12, 2025 | 265.98 | 269.00 | 253.01 | 254.94 | 254.94 | -4.02% | 3,467,634 |
| Aug 11, 2025 | 243.00 | 265.61 | 236.51 | 265.61 | 265.61 | 10.00% | 8,484,713 |
| Aug 8, 2025 | 239.97 | 248.88 | 239.97 | 241.46 | 241.46 | 0.89% | 1,471,085 |
| Aug 7, 2025 | 231.80 | 243.80 | 231.80 | 239.32 | 239.32 | 3.55% | 1,653,208 |
| Aug 6, 2025 | 231.99 | 232.50 | 230.00 | 231.12 | 231.12 | 0.30% | 170,610 |
| Aug 5, 2025 | 231.51 | 233.90 | 230.00 | 230.42 | 230.42 | -0.31% | 207,937 |
| Aug 4, 2025 | 234.10 | 234.90 | 230.65 | 231.14 | 231.14 | -0.57% | 244,715 |
| Aug 1, 2025 | 228.02 | 233.90 | 227.01 | 232.47 | 232.47 | 1.97% | 555,244 |
| Jul 31, 2025 | 229.00 | 231.50 | 226.10 | 227.98 | 227.98 | 0.78% | 231,266 |
| Jul 30, 2025 | 225.99 | 228.99 | 225.00 | 226.21 | 226.21 | 0.49% | 269,910 |
| Jul 29, 2025 | 229.15 | 231.00 | 224.00 | 225.10 | 225.10 | -1.81% | 250,636 |
| Jul 28, 2025 | 230.01 | 232.00 | 228.26 | 229.26 | 229.26 | 0.06% | 272,979 |
| Jul 25, 2025 | 232.00 | 232.89 | 229.00 | 229.13 | 229.13 | -0.82% | 438,516 |
| Jul 24, 2025 | 231.40 | 240.02 | 228.05 | 231.02 | 231.02 | 0.85% | 2,050,982 |
| Jul 23, 2025 | 235.90 | 236.00 | 227.77 | 229.08 | 229.08 | -2.17% | 555,053 |
| Jul 22, 2025 | 228.30 | 237.49 | 228.30 | 234.15 | 234.15 | 2.57% | 553,463 |
| Jul 21, 2025 | 231.94 | 232.00 | 227.55 | 228.29 | 228.29 | -0.97% | 435,466 |
| Jul 18, 2025 | 238.51 | 241.90 | 228.51 | 230.52 | 230.52 | -4.34% | 1,117,398 |
| Jul 17, 2025 | 244.00 | 247.49 | 239.50 | 240.99 | 240.99 | -0.79% | 742,209 |
| Jul 16, 2025 | 236.02 | 244.56 | 235.13 | 242.92 | 242.92 | 1.88% | 811,979 |
| Jul 15, 2025 | 248.00 | 249.50 | 236.15 | 238.44 | 238.44 | -3.36% | 766,630 |
| Jul 14, 2025 | 248.00 | 250.00 | 245.50 | 246.73 | 246.73 | -0.23% | 982,693 |
| Jul 11, 2025 | 246.40 | 253.00 | 244.51 | 247.30 | 247.30 | 0.71% | 748,048 |
| Jul 10, 2025 | 250.00 | 251.80 | 245.00 | 245.55 | 245.55 | -1.35% | 449,215 |
| Jul 9, 2025 | 251.01 | 252.77 | 247.70 | 248.90 | 248.90 | -1.35% | 458,038 |
| Jul 8, 2025 | 256.51 | 260.00 | 251.00 | 252.31 | 252.31 | 0.21% | 1,440,752 |
| Jul 7, 2025 | 254.00 | 255.00 | 249.00 | 251.79 | 251.79 | 1.42% | 797,969 |
| Jul 4, 2025 | 250.29 | 252.00 | 246.50 | 248.27 | 248.27 | -0.81% | 177,952 |
| Jul 3, 2025 | 253.00 | 254.75 | 246.07 | 250.29 | 250.29 | -0.79% | 608,645 |
| Jul 2, 2025 | 243.00 | 258.00 | 243.00 | 252.29 | 252.29 | 3.78% | 1,441,322 |
| Jul 1, 2025 | 242.99 | 245.90 | 242.99 | 243.10 | 243.10 | -0.11% | 253,635 |
| Jun 30, 2025 | 246.00 | 248.48 | 242.00 | 243.36 | 243.36 | -0.62% | 591,080 |
| Jun 27, 2025 | 248.49 | 251.80 | 241.50 | 244.87 | 244.87 | -1.11% | 536,481 |
| Jun 26, 2025 | 250.00 | 257.00 | 245.01 | 247.63 | 247.63 | -1.88% | 1,043,956 |
| Jun 25, 2025 | 236.50 | 255.95 | 233.20 | 252.37 | 252.37 | 7.52% | 2,416,884 |
| Jun 24, 2025 | 227.88 | 235.76 | 226.00 | 234.73 | 234.73 | 9.52% | 766,125 |
| Jun 23, 2025 | 235.20 | 235.20 | 213.37 | 214.33 | 214.33 | -9.60% | 577,084 |
| Jun 20, 2025 | 242.00 | 242.84 | 236.00 | 237.08 | 237.08 | -1.67% | 263,177 |
| Jun 19, 2025 | 245.00 | 246.49 | 239.00 | 241.10 | 241.10 | 0.09% | 274,637 |
| Jun 18, 2025 | 242.00 | 243.88 | 240.02 | 240.89 | 240.89 | -0.75% | 161,820 |
| Jun 17, 2025 | 244.00 | 246.50 | 240.11 | 242.71 | 242.71 | -0.13% | 449,908 |
| Jun 16, 2025 | 241.21 | 246.51 | 241.00 | 243.02 | 243.02 | -0.21% | 538,950 |
| Jun 13, 2025 | 241.01 | 248.99 | 241.01 | 243.54 | 243.54 | -3.71% | 500,701 |