National Refinery Limited (PSX:NRL)
Pakistan
· Delayed Price · Currency is PKR 434.70
+5.80 (1.35%)
At close: Dec 5, 2025
National Refinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 440.00 | 447.49 | 432.02 | 434.70 | 434.70 | 1.35% | 4,047,121 |
| Dec 4, 2025 | 410.00 | 434.98 | 410.00 | 428.90 | 428.90 | 5.32% | 4,473,749 |
| Dec 3, 2025 | 404.00 | 409.89 | 397.80 | 407.24 | 407.24 | 1.71% | 1,501,254 |
| Dec 2, 2025 | 405.90 | 414.85 | 398.25 | 400.41 | 400.41 | -0.72% | 1,845,229 |
| Dec 1, 2025 | 385.00 | 406.70 | 384.00 | 403.31 | 403.31 | 4.23% | 2,127,707 |
| Nov 28, 2025 | 392.00 | 397.90 | 385.15 | 386.96 | 386.96 | -1.07% | 1,560,166 |
| Nov 27, 2025 | 387.51 | 398.50 | 387.51 | 391.15 | 391.15 | -0.94% | 1,205,969 |
| Nov 26, 2025 | 410.00 | 414.70 | 372.02 | 394.86 | 394.86 | -4.47% | 4,757,406 |
| Nov 25, 2025 | 417.70 | 425.00 | 411.00 | 413.35 | 413.35 | -0.39% | 1,760,788 |
| Nov 24, 2025 | 425.00 | 429.90 | 409.51 | 414.98 | 414.98 | -2.44% | 2,796,829 |
| Nov 21, 2025 | 425.00 | 442.00 | 422.00 | 425.36 | 425.36 | -0.04% | 3,401,424 |
| Nov 20, 2025 | 442.51 | 449.00 | 414.99 | 425.51 | 425.51 | -3.74% | 4,651,336 |
| Nov 19, 2025 | 427.74 | 453.95 | 422.00 | 442.02 | 442.02 | 7.11% | 7,225,963 |
| Nov 18, 2025 | 374.99 | 412.68 | 368.00 | 412.68 | 412.68 | 10.00% | 7,793,304 |
| Nov 17, 2025 | 359.65 | 383.70 | 359.65 | 375.16 | 375.16 | 5.28% | 3,103,759 |
| Nov 14, 2025 | 354.00 | 359.80 | 348.50 | 356.35 | 356.35 | 1.40% | 904,522 |
| Nov 13, 2025 | 349.99 | 355.98 | 348.00 | 351.42 | 351.42 | 1.74% | 664,789 |
| Nov 12, 2025 | 348.02 | 355.90 | 338.00 | 345.42 | 345.42 | -1.15% | 621,588 |
| Nov 11, 2025 | 365.10 | 369.00 | 347.51 | 349.45 | 349.45 | -4.95% | 1,400,769 |
| Nov 10, 2025 | 362.01 | 374.48 | 362.00 | 367.64 | 367.64 | 1.98% | 1,568,186 |
| Nov 7, 2025 | 364.00 | 371.80 | 359.00 | 360.49 | 360.49 | -0.69% | 1,460,676 |
| Nov 6, 2025 | 366.39 | 369.00 | 360.40 | 363.01 | 363.01 | -0.03% | 890,014 |
| Nov 5, 2025 | 360.00 | 369.45 | 357.40 | 363.11 | 363.11 | 0.87% | 1,377,637 |
| Nov 4, 2025 | 374.90 | 374.90 | 358.00 | 359.98 | 359.98 | -4.12% | 1,293,056 |
| Nov 3, 2025 | 349.97 | 380.00 | 349.97 | 375.45 | 375.45 | 7.60% | 2,446,509 |
| Oct 31, 2025 | 348.00 | 353.78 | 342.50 | 348.94 | 348.94 | 3.30% | 1,437,376 |
| Oct 30, 2025 | 348.98 | 352.00 | 335.51 | 337.78 | 337.78 | -2.25% | 767,954 |
| Oct 29, 2025 | 358.20 | 361.00 | 342.31 | 345.57 | 345.57 | -3.41% | 1,218,747 |
| Oct 28, 2025 | 348.98 | 378.00 | 348.50 | 357.78 | 357.78 | 3.18% | 3,401,792 |
| Oct 27, 2025 | 351.45 | 363.70 | 342.70 | 346.77 | 346.77 | -1.31% | 1,776,593 |
| Oct 24, 2025 | 370.01 | 378.97 | 347.00 | 351.39 | 351.39 | -6.85% | 2,809,661 |
| Oct 23, 2025 | 414.00 | 418.99 | 377.23 | 377.23 | 377.23 | -10.00% | 4,591,824 |
| Oct 22, 2025 | 424.00 | 431.00 | 417.51 | 419.14 | 419.14 | -1.36% | 1,536,025 |
| Oct 21, 2025 | 436.65 | 436.65 | 422.89 | 424.92 | 424.92 | -1.59% | 914,966 |
| Oct 20, 2025 | 424.00 | 438.50 | 422.00 | 431.79 | 431.79 | 2.23% | 2,974,521 |
| Oct 17, 2025 | 413.99 | 428.50 | 401.00 | 422.39 | 422.39 | 3.12% | 3,081,233 |
| Oct 16, 2025 | 418.00 | 426.23 | 405.60 | 409.60 | 409.60 | -1.15% | 2,162,761 |
| Oct 15, 2025 | 434.01 | 444.90 | 411.01 | 414.35 | 414.35 | -3.62% | 1,820,408 |
| Oct 14, 2025 | 395.25 | 429.92 | 395.25 | 429.92 | 429.92 | 10.00% | 2,979,821 |
| Oct 13, 2025 | 400.59 | 411.99 | 389.35 | 390.84 | 390.84 | -4.73% | 1,289,799 |
| Oct 10, 2025 | 412.95 | 423.30 | 406.08 | 410.23 | 410.23 | -1.19% | 1,184,727 |
| Oct 9, 2025 | 425.00 | 432.00 | 411.25 | 415.17 | 415.17 | -1.57% | 1,856,974 |
| Oct 8, 2025 | 437.00 | 440.00 | 420.00 | 421.78 | 421.78 | -2.47% | 1,588,763 |
| Oct 7, 2025 | 434.31 | 447.74 | 430.00 | 432.44 | 432.44 | -0.19% | 3,038,273 |
| Oct 6, 2025 | 433.88 | 441.44 | 419.00 | 433.26 | 433.26 | 0.95% | 3,812,774 |
| Oct 3, 2025 | 396.00 | 429.19 | 391.00 | 429.19 | 429.19 | 10.00% | 4,499,814 |
| Oct 2, 2025 | 370.00 | 393.19 | 363.07 | 390.17 | 390.17 | 5.94% | 3,593,651 |
| Oct 1, 2025 | 372.57 | 375.80 | 367.50 | 368.31 | 368.31 | -1.65% | 1,127,482 |
| Sep 30, 2025 | 378.95 | 383.50 | 373.01 | 374.49 | 374.49 | -1.07% | 1,369,995 |
| Sep 29, 2025 | 375.74 | 383.80 | 375.74 | 378.55 | 378.55 | 0.95% | 1,484,734 |
| Sep 26, 2025 | 374.99 | 379.00 | 371.25 | 374.97 | 374.97 | 0.70% | 1,432,196 |
| Sep 25, 2025 | 374.50 | 377.97 | 371.50 | 372.37 | 372.37 | -0.46% | 642,751 |
| Sep 24, 2025 | 378.00 | 381.20 | 372.00 | 374.10 | 374.10 | -0.34% | 1,426,915 |
| Sep 23, 2025 | 369.70 | 377.97 | 368.00 | 375.36 | 375.36 | 1.51% | 1,568,552 |
| Sep 22, 2025 | 378.88 | 379.99 | 368.80 | 369.77 | 369.77 | -1.35% | 1,478,268 |
| Sep 19, 2025 | 373.82 | 394.90 | 368.00 | 374.82 | 374.82 | 0.57% | 5,113,235 |
| Sep 18, 2025 | 374.00 | 375.60 | 364.25 | 372.71 | 372.71 | 2.14% | 2,116,167 |
| Sep 17, 2025 | 363.90 | 374.50 | 362.00 | 364.90 | 364.90 | 1.12% | 2,429,147 |
| Sep 16, 2025 | 364.94 | 366.80 | 359.01 | 360.86 | 360.86 | -0.42% | 1,052,796 |
| Sep 15, 2025 | 360.00 | 364.00 | 357.00 | 362.37 | 362.37 | 0.73% | 1,124,327 |
| 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 |