National Refinery Limited (PSX:NRL)
Pakistan · Delayed Price · Currency is PKR 518.61
-0.46 (-0.09%)
At close: Sep 18, 2026
National Refinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 520.20 | 525.90 | 517.00 | 518.61 | 518.61 | -0.09% | 741,585 |
| Sep 17, 2026 | 520.00 | 528.70 | 515.00 | 519.07 | 519.07 | 0.45% | 753,557 |
| Sep 16, 2026 | 515.00 | 530.00 | 515.00 | 516.75 | 516.75 | -1.20% | 874,387 |
| Sep 15, 2026 | 540.00 | 545.00 | 519.10 | 523.05 | 523.05 | -1.75% | 1,599,279 |
| Sep 14, 2026 | 529.44 | 549.68 | 525.02 | 532.38 | 532.38 | -0.88% | 3,507,455 |
| Sep 11, 2026 | 499.00 | 545.00 | 480.81 | 537.12 | 537.12 | 7.56% | 4,487,742 |
| Sep 10, 2026 | 520.00 | 530.90 | 492.12 | 499.38 | 499.38 | -3.66% | 3,931,109 |
| Sep 9, 2026 | 515.97 | 531.00 | 510.00 | 518.37 | 518.37 | 2.01% | 2,609,698 |
| Sep 8, 2026 | 488.11 | 512.40 | 488.00 | 508.14 | 508.14 | 4.19% | 2,485,374 |
| Sep 7, 2026 | 500.20 | 506.00 | 485.40 | 487.69 | 487.69 | -3.88% | 1,723,200 |
| Sep 4, 2026 | 518.00 | 518.00 | 478.00 | 507.38 | 507.38 | -1.97% | 4,462,641 |
| Sep 3, 2026 | 524.55 | 525.00 | 510.02 | 517.58 | 517.58 | -1.33% | 3,456,255 |
| Sep 2, 2026 | 548.00 | 569.00 | 516.60 | 524.55 | 524.55 | -6.44% | 6,698,830 |
| Sep 1, 2026 | 556.51 | 580.98 | 535.06 | 560.67 | 560.67 | 1.97% | 7,109,841 |
| Aug 31, 2026 | 507.00 | 552.08 | 501.00 | 549.83 | 549.83 | 9.55% | 7,829,107 |
| Aug 28, 2026 | 482.01 | 509.99 | 477.00 | 501.89 | 501.89 | 5.41% | 4,146,991 |
| Aug 27, 2026 | 474.00 | 486.00 | 470.00 | 476.14 | 476.14 | -5.02% | 3,425,231 |
| Aug 25, 2026 | 503.99 | 507.98 | 488.00 | 501.32 | 501.32 | -0.89% | 2,410,325 |
| Aug 24, 2026 | 529.85 | 542.00 | 497.03 | 505.81 | 505.81 | -3.89% | 6,920,491 |
| Aug 21, 2026 | 500.00 | 534.00 | 488.69 | 526.29 | 526.29 | 6.60% | 7,492,229 |
| Aug 20, 2026 | 487.10 | 506.94 | 482.30 | 493.70 | 493.70 | -0.26% | 3,207,161 |
| Aug 19, 2026 | 508.00 | 517.40 | 473.25 | 495.01 | 495.01 | -3.16% | 5,605,498 |
| Aug 18, 2026 | 528.75 | 545.90 | 508.03 | 511.16 | 511.16 | -4.15% | 4,964,493 |
| Aug 17, 2026 | 502.00 | 547.90 | 502.00 | 533.29 | 533.29 | 6.71% | 7,597,624 |
| Aug 13, 2026 | 476.00 | 514.01 | 467.51 | 499.74 | 499.74 | 4.84% | 4,960,337 |
| Aug 12, 2026 | 481.00 | 487.70 | 473.70 | 476.65 | 476.65 | -1.08% | 923,506 |
| Aug 11, 2026 | 497.90 | 509.90 | 474.01 | 481.84 | 481.84 | -2.25% | 3,391,846 |
| Aug 10, 2026 | 452.49 | 493.21 | 450.00 | 492.95 | 492.95 | 9.94% | 4,109,076 |
| Aug 7, 2026 | 447.45 | 457.00 | 444.00 | 448.37 | 448.37 | 0.31% | 776,672 |
| Aug 6, 2026 | 444.00 | 449.99 | 438.70 | 446.99 | 446.99 | 0.68% | 835,747 |
| Aug 5, 2026 | 447.14 | 450.00 | 442.10 | 443.96 | 443.96 | 0.27% | 763,579 |
| Aug 4, 2026 | 451.16 | 453.02 | 442.00 | 442.76 | 442.76 | -0.98% | 743,935 |
| Aug 3, 2026 | 442.98 | 451.80 | 439.00 | 447.12 | 447.12 | 2.20% | 2,088,824 |
| Jul 31, 2026 | 439.84 | 443.90 | 435.70 | 437.50 | 437.50 | 0.54% | 908,981 |
| Jul 30, 2026 | 431.97 | 438.50 | 430.99 | 435.13 | 435.13 | 0.87% | 661,309 |
| Jul 29, 2026 | 432.49 | 440.00 | 428.11 | 431.36 | 431.36 | -0.80% | 930,580 |
| Jul 28, 2026 | 430.00 | 451.90 | 424.02 | 434.82 | 434.82 | 3.35% | 4,459,533 |
| Jul 27, 2026 | 426.90 | 426.90 | 414.00 | 420.74 | 420.74 | 1.85% | 1,390,057 |
| Jul 24, 2026 | 415.80 | 420.90 | 411.11 | 413.09 | 413.09 | -0.74% | 974,916 |
| Jul 23, 2026 | 411.98 | 420.00 | 410.00 | 416.15 | 416.15 | 1.49% | 1,427,936 |
| Jul 22, 2026 | 408.97 | 422.50 | 406.01 | 410.03 | 410.03 | -1.09% | 2,132,389 |
| Jul 21, 2026 | 432.35 | 444.99 | 412.00 | 414.56 | 414.56 | -3.67% | 4,907,660 |
| Jul 20, 2026 | 390.00 | 432.90 | 390.00 | 430.35 | 430.35 | 8.52% | 5,876,167 |
| Jul 17, 2026 | 385.50 | 406.60 | 384.00 | 396.56 | 396.56 | 2.87% | 3,645,350 |
| Jul 16, 2026 | 381.40 | 392.20 | 381.40 | 385.50 | 385.50 | 0.85% | 1,011,178 |
| Jul 15, 2026 | 390.00 | 396.00 | 381.03 | 382.24 | 382.24 | -1.47% | 1,065,299 |
| Jul 14, 2026 | 404.10 | 404.98 | 386.00 | 387.93 | 387.93 | -4.40% | 1,650,044 |
| Jul 13, 2026 | 395.90 | 415.44 | 393.73 | 405.79 | 405.79 | 2.05% | 4,620,739 |
| Jul 10, 2026 | 391.98 | 402.00 | 385.51 | 397.63 | 397.63 | 1.56% | 2,346,370 |
| Jul 9, 2026 | 380.00 | 395.96 | 380.00 | 391.52 | 391.52 | 3.05% | 2,781,632 |