National Refinery Limited (PSX:NRL)
Pakistan · Delayed Price · Currency is PKR 380.32
+3.79 (1.01%)
At close: May 25, 2026
National Refinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 380.00 | 387.00 | 379.00 | 380.32 | 380.32 | 1.01% | 770,622 |
| May 22, 2026 | 380.00 | 382.40 | 375.01 | 376.53 | 376.53 | -0.57% | 307,525 |
| May 21, 2026 | 384.00 | 384.00 | 377.27 | 378.70 | 378.70 | 0.94% | 476,788 |
| May 20, 2026 | 371.00 | 376.97 | 368.10 | 375.16 | 375.16 | 1.42% | 390,246 |
| May 19, 2026 | 371.48 | 374.80 | 368.00 | 369.91 | 369.91 | 1.06% | 448,889 |
| May 18, 2026 | 380.00 | 381.00 | 365.00 | 366.02 | 366.02 | -4.18% | 683,056 |
| May 15, 2026 | 370.00 | 384.00 | 370.00 | 381.97 | 381.97 | 3.20% | 1,118,112 |
| May 14, 2026 | 372.00 | 376.00 | 368.70 | 370.13 | 370.13 | -0.54% | 441,950 |
| May 13, 2026 | 374.00 | 377.80 | 369.63 | 372.15 | 372.15 | -0.84% | 467,880 |
| May 12, 2026 | 381.00 | 385.49 | 373.05 | 375.29 | 375.29 | -1.30% | 996,051 |
| May 11, 2026 | 378.10 | 388.95 | 377.51 | 380.24 | 380.24 | -0.64% | 805,926 |
| May 8, 2026 | 381.41 | 392.00 | 375.50 | 382.68 | 382.68 | 0.33% | 2,367,059 |
| May 7, 2026 | 377.20 | 383.50 | 371.00 | 381.41 | 381.41 | 1.30% | 1,506,639 |
| May 6, 2026 | 380.00 | 382.50 | 374.02 | 376.51 | 376.51 | 1.90% | 1,976,398 |
| May 5, 2026 | 364.40 | 377.00 | 356.50 | 369.50 | 369.50 | 1.40% | 2,044,172 |
| May 4, 2026 | 374.16 | 383.00 | 358.00 | 364.41 | 364.41 | -1.23% | 1,173,478 |
| Apr 30, 2026 | 374.99 | 379.00 | 357.06 | 368.95 | 368.95 | -3.49% | 1,793,062 |
| Apr 29, 2026 | 407.11 | 420.49 | 378.20 | 382.29 | 382.29 | -5.19% | 4,865,812 |
| Apr 28, 2026 | 379.89 | 423.10 | 378.20 | 403.22 | 403.22 | 4.83% | 2,562,096 |
| Apr 27, 2026 | 378.00 | 397.00 | 377.51 | 384.64 | 384.64 | 0.53% | 1,730,722 |
| Apr 24, 2026 | 376.00 | 385.00 | 373.50 | 382.61 | 382.61 | 1.37% | 1,504,575 |
| Apr 23, 2026 | 379.50 | 387.00 | 372.55 | 377.45 | 377.45 | -1.34% | 1,549,029 |
| Apr 22, 2026 | 382.75 | 391.49 | 372.00 | 382.57 | 382.57 | 0.02% | 2,151,615 |
| Apr 21, 2026 | 369.94 | 394.48 | 366.01 | 382.49 | 382.49 | 4.72% | 3,872,573 |
| Apr 20, 2026 | 359.80 | 377.00 | 351.50 | 365.26 | 365.26 | 0.13% | 2,782,278 |
| Apr 17, 2026 | 353.00 | 372.00 | 352.00 | 364.77 | 364.77 | 3.37% | 2,200,761 |
| Apr 16, 2026 | 349.00 | 358.50 | 349.00 | 352.87 | 352.87 | 2.34% | 1,454,113 |
| Apr 15, 2026 | 349.87 | 356.90 | 342.01 | 344.79 | 344.79 | 0.62% | 1,213,058 |
| Apr 14, 2026 | 343.50 | 348.75 | 340.00 | 342.65 | 342.65 | 1.03% | 860,943 |
| Apr 13, 2026 | 350.05 | 355.00 | 336.05 | 339.14 | 339.14 | -5.85% | 893,755 |
| Apr 10, 2026 | 361.00 | 365.00 | 358.00 | 360.22 | 360.22 | 0.67% | 1,069,187 |
| Apr 9, 2026 | 361.00 | 369.30 | 356.06 | 357.84 | 357.84 | -2.28% | 1,760,229 |
| Apr 8, 2026 | 365.00 | 369.90 | 351.00 | 366.20 | 366.20 | 8.63% | 2,587,670 |
| Apr 7, 2026 | 336.99 | 341.90 | 331.00 | 337.12 | 337.12 | -1.56% | 987,508 |
| Apr 6, 2026 | 344.11 | 357.50 | 337.15 | 342.47 | 342.47 | -1.76% | 2,903,669 |
| Apr 3, 2026 | 314.10 | 354.27 | 314.00 | 348.62 | 348.62 | 8.25% | 3,563,038 |
| Apr 2, 2026 | 308.00 | 326.00 | 304.03 | 322.06 | 322.06 | 0.55% | 2,113,501 |
| Apr 1, 2026 | 305.98 | 320.30 | 300.01 | 320.30 | 320.30 | 10.00% | 1,306,667 |
| Mar 31, 2026 | 283.00 | 297.00 | 282.25 | 291.18 | 291.18 | 3.29% | 685,829 |
| Mar 30, 2026 | 301.18 | 303.50 | 275.10 | 281.90 | 281.90 | -7.73% | 1,341,335 |
| Mar 27, 2026 | 316.99 | 325.00 | 300.00 | 305.51 | 305.51 | -3.53% | 769,165 |
| Mar 26, 2026 | 330.10 | 334.00 | 315.00 | 316.68 | 316.68 | -5.15% | 486,094 |
| Mar 25, 2026 | 334.00 | 337.55 | 330.05 | 333.86 | 333.86 | 1.06% | 449,593 |
| Mar 24, 2026 | 341.00 | 348.00 | 329.00 | 330.36 | 330.36 | -1.39% | 643,220 |
| Mar 19, 2026 | 335.25 | 338.00 | 329.00 | 335.03 | 335.03 | -0.66% | 417,101 |
| Mar 18, 2026 | 335.00 | 342.80 | 330.00 | 337.25 | 337.25 | 1.89% | 638,503 |
| Mar 17, 2026 | 335.00 | 339.95 | 323.70 | 331.01 | 331.01 | -0.01% | 483,928 |
| Mar 16, 2026 | 332.90 | 345.00 | 329.99 | 331.03 | 331.03 | -0.40% | 860,538 |
| Mar 13, 2026 | 326.01 | 334.15 | 323.01 | 332.37 | 332.37 | 0.12% | 431,629 |
| Mar 12, 2026 | 330.30 | 334.50 | 321.10 | 331.96 | 331.96 | 0.35% | 808,347 |