National Bank of Pakistan historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	39.800	40.250	39.800	40.110	30.618	1,988,349
2024-05-20	40.630	40.630	39.750	40.120	30.626	3,536,958
2024-05-17	40.420	40.750	40.220	40.610	31.000	1,791,373
2024-05-16	40.590	40.750	40.010	40.510	30.923	2,927,587
2024-05-15	41.000	41.500	40.250	40.320	30.778	7,984,560
2024-05-14	39.800	40.300	39.360	39.900	30.458	5,772,368
2024-05-13	39.500	39.970	39.030	39.610	30.236	6,257,044
2024-05-10	39.100	39.630	38.910	39.260	29.969	7,817,090
2024-05-09	38.670	38.840	38.250	38.690	29.534	6,037,864
2024-05-08	38.480	38.970	38.150	38.370	29.290	9,235,156
2024-05-07	38.450	38.600	37.900	38.150	29.122	7,897,161
2024-05-06	38.840	38.850	37.900	38.110	29.091	8,516,920
2024-05-03	38.510	39.230	38.250	38.510	29.397	5,681,897
2024-05-02	39.000	39.840	37.850	38.500	29.389	9,844,431
2024-04-30	40.250	40.500	39.250	39.410	30.084	4,629,047
2024-04-29	41.010	41.700	39.750	39.930	30.481	4,029,346
2024-04-26	43.000	43.700	42.100	42.290	32.282	3,084,273
2024-04-25	43.400	43.700	42.500	43.110	32.908	4,269,011
2024-04-24	42.750	43.830	42.750	43.270	33.030	2,736,325
2024-04-23	43.990	44.000	42.760	43.150	32.938	6,672,577
2024-04-22	44.200	44.450	43.570	43.800	33.435	6,069,515
2024-04-19	43.600	44.400	43.500	44.090	33.656	7,376,388
2024-04-18	44.400	45.000	43.610	44.050	33.626	5,113,658
2024-04-17	43.520	45.090	43.060	44.190	33.732	7,687,120
2024-04-16	43.980	44.830	43.550	43.710	33.366	5,450,133
2024-04-15	42.750	44.250	42.750	43.950	33.549	7,148,133
2024-04-09	42.250	43.950	41.600	43.370	33.106	10,898,530
2024-04-08	41.900	42.250	40.750	41.990	32.053	7,477,470
2024-04-04	40.500	41.880	39.910	41.310	31.534	8,164,827
2024-04-03	38.980	39.980	38.700	39.550	30.190	11,232,430
2024-04-02	38.540	38.980	38.200	38.660	29.511	6,022,036
2024-04-01	38.790	39.300	38.060	38.540	29.419	2,764,276
2024-03-29	39.790	39.790	37.810	38.260	29.206	6,162,316
2024-03-28	39.800	39.800	38.140	39.170	29.900	4,907,604
2024-03-27	40.800	41.250	38.900	39.400	30.076	7,147,652
2024-03-26	41.740	41.740	39.400	40.560	30.961	21,033,971
2024-03-25	39.360	39.360	39.360	39.360	30.045	332,874
2024-03-22	36.610	36.610	36.610	36.610	27.946	227,114
2024-03-21	34.060	34.060	34.060	34.060	26.000	516,964
2024-03-20	30.210	32.070	29.530	31.680	24.183	11,159,310
2024-03-19	30.190	30.250	29.210	29.830	22.771	2,075,326
2024-03-18	30.190	30.580	29.750	29.990	22.893	1,353,802
2024-03-15	29.080	31.130	28.530	30.030	22.923	8,766,084
2024-03-14	28.880	29.250	28.020	28.960	22.107	458,902
2024-03-13	29.590	29.590	28.370	28.570	21.809	780,357
2024-03-12	29.300	30.100	28.250	29.390	22.435	1,005,561
2024-03-11	30.290	30.290	29.020	29.100	22.213	795,888
2024-03-08	30.150	30.150	29.600	29.850	22.786	717,934
2024-03-07	29.530	30.000	29.530	29.850	22.786	453,635
2024-03-06	29.990	30.380	29.600	29.720	22.687	3,077,250
2024-03-05	30.000	30.300	29.530	29.860	22.794	2,143,568
2024-03-04	29.800	30.800	29.410	29.990	22.893	5,854,758
2024-03-01	29.000	29.900	28.260	29.520	22.534	5,649,407
2024-02-29	28.780	29.010	28.300	28.780	21.969	2,379,856
2024-02-28	28.740	28.980	28.120	28.620	21.847	285,591
2024-02-27	28.060	28.800	27.600	28.620	21.847	3,469,326
2024-02-26	27.060	28.610	26.760	28.410	21.687	1,052,983
2024-02-23	27.500	27.640	26.700	27.170	20.740	1,700,767
2024-02-22	28.390	28.580	27.000	27.160	20.733	2,127,764
2024-02-21	28.800	29.350	27.900	28.060	21.420	1,124,040

← NewerPage 11 of 21 · 1,241 trading daysOlder →

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.