National Refinery Limited (PSX:NRL)
Pakistan · Delayed Price · Currency is PKR 501.89
+25.75 (5.41%)
At close: Aug 28, 2026
National Refinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 375.98 | 391.88 | 373.01 | 379.92 | 379.92 | 0.36% | 3,439,075 |
| Jul 7, 2026 | 371.50 | 386.48 | 371.50 | 378.54 | 378.54 | 1.67% | 1,935,894 |
| Jul 6, 2026 | 371.53 | 375.49 | 371.00 | 372.33 | 372.33 | 0.35% | 559,472 |
| Jul 3, 2026 | 369.90 | 378.00 | 367.00 | 371.03 | 371.03 | 0.63% | 1,107,730 |
| Jul 2, 2026 | 365.01 | 374.60 | 364.50 | 368.69 | 368.69 | 0.56% | 701,412 |
| Jul 1, 2026 | 363.00 | 369.50 | 363.00 | 366.62 | 366.62 | 1.14% | 402,561 |
| Jun 30, 2026 | 359.02 | 364.90 | 358.97 | 362.49 | 362.49 | 1.22% | 471,225 |
| Jun 29, 2026 | 364.10 | 364.10 | 357.50 | 358.13 | 358.13 | -1.93% | 390,487 |
| Jun 24, 2026 | 366.01 | 370.00 | 363.99 | 365.16 | 365.16 | -0.79% | 841,308 |
| Jun 23, 2026 | 372.98 | 374.60 | 365.69 | 368.07 | 368.07 | -1.21% | 561,439 |
| Jun 22, 2026 | 374.49 | 378.94 | 370.11 | 372.59 | 372.59 | -0.51% | 633,717 |
| Jun 19, 2026 | 381.25 | 386.39 | 373.00 | 374.49 | 374.49 | -2.91% | 802,021 |
| Jun 18, 2026 | 390.00 | 396.01 | 383.70 | 385.71 | 385.71 | -0.66% | 1,267,892 |
| Jun 17, 2026 | 386.57 | 394.80 | 382.10 | 388.28 | 388.28 | 2.04% | 1,930,335 |
| Jun 16, 2026 | 374.00 | 382.50 | 374.00 | 380.52 | 380.52 | 1.82% | 1,260,733 |