National Refinery Limited (PSX:NRL)
Pakistan · Delayed Price · Currency is PKR 359.76
+2.58 (0.72%)
At close: Sep 12, 2025
National Refinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 357.00 | 367.15 | 351.70 | 359.76 | 359.76 | 0.72% | 1,624,709 |
| Sep 11, 2025 | 370.30 | 375.00 | 354.15 | 357.18 | 357.18 | -3.54% | 1,682,362 |
| Sep 10, 2025 | 375.00 | 382.90 | 368.99 | 370.29 | 370.29 | -0.93% | 1,772,491 |
| Sep 9, 2025 | 368.98 | 376.99 | 361.00 | 373.77 | 373.77 | 1.61% | 2,096,282 |
| Sep 8, 2025 | 356.99 | 381.00 | 350.51 | 367.84 | 367.84 | 3.46% | 3,407,882 |
| Sep 5, 2025 | 346.00 | 369.49 | 345.12 | 355.53 | 355.53 | 4.31% | 4,061,083 |
| Sep 4, 2025 | 320.00 | 343.95 | 313.00 | 340.83 | 340.83 | 9.00% | 5,217,425 |
| Sep 3, 2025 | 316.90 | 319.66 | 306.90 | 312.68 | 312.68 | -1.33% | 1,424,155 |
| Sep 2, 2025 | 316.90 | 329.95 | 315.50 | 316.91 | 316.91 | 2.65% | 4,223,065 |
| Sep 1, 2025 | 290.02 | 308.74 | 288.30 | 308.74 | 308.74 | 10.00% | 3,273,920 |
| Aug 29, 2025 | 266.50 | 286.97 | 264.10 | 280.67 | 280.67 | 7.52% | 3,320,654 |
| Aug 28, 2025 | 267.10 | 269.00 | 260.00 | 261.04 | 261.04 | -2.15% | 866,262 |
| Aug 27, 2025 | 272.60 | 275.99 | 264.00 | 266.78 | 266.78 | -2.13% | 886,707 |
| Aug 26, 2025 | 271.84 | 279.90 | 266.00 | 272.58 | 272.58 | 0.66% | 2,574,266 |
| Aug 25, 2025 | 270.90 | 281.99 | 269.00 | 270.79 | 270.79 | -0.06% | 2,323,488 |
| 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 |