National Bank of Pakistan historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 48.500 | 51.490 | 48.500 | 51.490 | 39.305 | 6,898,218 |
| 2024-08-20 | 43.400 | 47.880 | 43.400 | 46.810 | 35.732 | 2,978,210 |
| 2024-08-19 | 43.850 | 44.330 | 43.400 | 43.720 | 33.374 | 1,060,433 |
| 2024-08-16 | 45.000 | 45.000 | 43.510 | 43.860 | 33.480 | 799,622 |
| 2024-08-15 | 45.580 | 46.000 | 44.550 | 44.890 | 34.267 | 1,150,542 |
| 2024-08-13 | 45.990 | 46.400 | 45.310 | 45.540 | 34.763 | 993,535 |
| 2024-08-12 | 47.010 | 47.440 | 45.610 | 46.010 | 35.122 | 847,198 |
| 2024-08-09 | 47.000 | 48.990 | 46.700 | 47.490 | 36.251 | 3,163,929 |
| 2024-08-08 | 46.500 | 47.000 | 46.400 | 46.760 | 35.694 | 927,818 |
| 2024-08-07 | 46.250 | 47.700 | 46.100 | 46.310 | 35.351 | 2,543,307 |
| 2024-08-06 | 46.250 | 47.010 | 45.250 | 45.940 | 35.068 | 798,944 |
| 2024-08-05 | 47.840 | 48.200 | 44.800 | 46.150 | 35.229 | 2,344,961 |
| 2024-08-02 | 47.000 | 48.740 | 46.350 | 47.840 | 36.519 | 1,994,077 |
| 2024-08-01 | 47.000 | 47.880 | 46.610 | 47.060 | 35.923 | 1,273,444 |
| 2024-07-31 | 49.150 | 50.190 | 46.300 | 47.310 | 36.114 | 2,545,495 |
| 2024-07-30 | 49.990 | 50.600 | 48.770 | 49.050 | 37.442 | 2,413,994 |
| 2024-07-29 | 48.000 | 51.890 | 48.000 | 50.090 | 38.236 | 6,639,046 |
| 2024-07-26 | 49.240 | 49.400 | 47.510 | 48.050 | 36.679 | 2,574,702 |
| 2024-07-25 | 49.740 | 49.750 | 48.250 | 49.210 | 37.564 | 2,365,222 |
| 2024-07-24 | 47.900 | 49.480 | 47.210 | 49.250 | 37.595 | 3,333,763 |
| 2024-07-23 | 47.980 | 49.090 | 46.760 | 47.820 | 36.503 | 2,149,620 |
| 2024-07-22 | 49.380 | 49.380 | 47.100 | 47.920 | 36.580 | 3,980,977 |
| 2024-07-19 | 50.600 | 50.850 | 48.530 | 49.390 | 37.702 | 5,752,245 |
| 2024-07-18 | 51.500 | 51.780 | 49.620 | 50.870 | 38.832 | 9,429,941 |
| 2024-07-15 | 53.710 | 54.500 | 51.510 | 51.740 | 39.496 | 6,040,479 |
| 2024-07-12 | 52.750 | 54.360 | 50.440 | 53.310 | 40.694 | 7,969,570 |
| 2024-07-11 | 51.000 | 52.990 | 50.200 | 52.540 | 40.106 | 7,112,762 |
| 2024-07-10 | 52.600 | 52.750 | 50.500 | 51.060 | 38.977 | 7,823,759 |
| 2024-07-09 | 52.000 | 53.250 | 49.600 | 52.140 | 39.801 | 15,346,430 |
| 2024-07-08 | 46.910 | 51.370 | 46.910 | 50.920 | 38.870 | 19,555,510 |
| 2024-07-05 | 43.070 | 46.920 | 42.760 | 46.910 | 35.809 | 28,497,850 |
| 2024-07-04 | 43.550 | 44.300 | 42.360 | 43.050 | 32.862 | 13,048,250 |
| 2024-07-03 | 43.000 | 44.980 | 43.000 | 44.330 | 33.839 | 21,224,490 |
| 2024-07-02 | 38.250 | 41.440 | 37.760 | 41.440 | 31.633 | 20,129,721 |
| 2024-07-01 | 37.000 | 38.800 | 36.810 | 38.020 | 29.023 | 3,931,654 |
| 2024-06-28 | 37.450 | 37.970 | 36.750 | 37.150 | 28.358 | 7,434,983 |
| 2024-06-27 | 37.010 | 38.000 | 36.900 | 37.450 | 28.587 | 3,075,151 |
| 2024-06-26 | 37.440 | 37.750 | 36.550 | 36.730 | 28.038 | 3,474,931 |
| 2024-06-25 | 37.980 | 37.980 | 37.260 | 37.490 | 28.618 | 859,192 |
| 2024-06-24 | 39.980 | 39.980 | 37.560 | 38.000 | 29.007 | 2,898,275 |
| 2024-06-21 | 38.500 | 39.630 | 38.500 | 39.170 | 29.900 | 7,147,954 |
| 2024-06-20 | 37.020 | 38.880 | 37.020 | 38.680 | 29.526 | 8,678,345 |
| 2024-06-14 | 36.900 | 37.750 | 36.710 | 37.080 | 28.305 | 4,033,468 |
| 2024-06-13 | 34.800 | 37.790 | 33.500 | 37.130 | 28.343 | 10,166,740 |
| 2024-06-12 | 36.610 | 36.800 | 34.480 | 34.940 | 26.671 | 5,485,852 |
| 2024-06-11 | 37.500 | 37.500 | 36.600 | 36.870 | 28.145 | 1,073,522 |
| 2024-06-10 | 37.780 | 37.840 | 37.050 | 37.340 | 28.503 | 2,807,756 |
| 2024-06-07 | 38.390 | 38.390 | 36.550 | 37.770 | 28.832 | 2,526,458 |
| 2024-06-06 | 38.700 | 39.000 | 37.940 | 38.060 | 29.053 | 1,769,313 |
| 2024-06-05 | 39.600 | 40.490 | 38.200 | 38.780 | 29.603 | 14,253,730 |
| 2024-06-04 | 39.900 | 39.990 | 38.990 | 39.220 | 29.939 | 9,388,117 |
| 2024-06-03 | 40.110 | 40.500 | 39.750 | 39.890 | 30.450 | 10,066,820 |
| 2024-05-31 | 39.800 | 40.340 | 39.600 | 39.870 | 30.435 | 8,385,695 |
| 2024-05-30 | 40.150 | 40.500 | 39.750 | 40.170 | 30.664 | 6,308,388 |
| 2024-05-29 | 40.800 | 41.000 | 40.000 | 40.180 | 30.671 | 4,930,935 |
| 2024-05-27 | 41.250 | 41.500 | 40.540 | 40.740 | 31.099 | 4,637,909 |
| 2024-05-24 | 40.450 | 41.250 | 40.450 | 40.900 | 31.221 | 6,360,239 |
| 2024-05-23 | 39.900 | 40.500 | 39.700 | 40.430 | 30.862 | 3,656,403 |
| 2024-05-22 | 40.400 | 40.470 | 39.700 | 39.930 | 30.481 | 5,919,305 |
| 2024-05-21 | 39.800 | 40.250 | 39.800 | 40.110 | 30.618 | 1,988,349 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-17 | 35.0000 PKR |
| 2025-03-14 | 8.0000 PKR |
| 2022-03-21 | 1.0000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.