National Bank of Pakistan historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-20	27.000	28.400	26.600	27.930	21.320	1,051,273
2024-02-19	27.150	27.650	26.750	27.080	20.672	576,643
2024-02-16	28.170	28.170	27.150	27.330	20.862	408,720
2024-02-15	29.450	29.450	27.910	28.100	21.450	543,865
2024-02-14	28.550	29.730	28.550	29.240	22.320	510,500
2024-02-13	28.000	28.750	27.250	28.510	21.763	731,000
2024-02-12	28.010	28.990	27.020	28.130	21.473	397,500
2024-02-09	28.510	28.510	27.700	28.210	21.534	637,500
2024-02-07	29.100	29.480	28.710	28.960	22.107	339,500
2024-02-06	28.730	29.500	28.250	29.020	22.152	906,500
2024-02-02	28.600	28.820	28.250	28.500	21.755	630,500
2024-02-01	27.980	28.740	27.750	28.350	21.641	992,000
2024-01-31	28.440	28.800	27.560	27.800	21.221	806,500
2024-01-30	28.900	29.170	27.800	28.170	21.504	623,000
2024-01-29	29.970	29.970	28.650	28.880	22.046	320,500
2024-01-26	31.100	31.100	29.740	29.970	22.878	387,000
2024-01-25	31.100	31.290	30.750	30.980	23.649	296,000
2024-01-24	31.450	31.500	31.150	31.290	23.885	205,500
2024-01-23	31.390	31.880	31.100	31.430	23.992	537,000
2024-01-22	31.440	31.440	31.000	31.260	23.862	169,000
2024-01-19	31.490	31.690	31.050	31.440	24.000	167,500
2024-01-18	31.630	31.640	30.930	31.110	23.748	1,366,000
2024-01-17	31.700	32.200	31.350	31.870	24.328	137,000
2024-01-16	31.990	32.240	31.200	31.790	24.267	425,500
2024-01-15	32.550	32.720	31.660	31.960	24.397	883,000
2024-01-12	32.050	32.500	31.850	32.210	24.587	411,500
2024-01-11	31.980	32.180	31.760	32.050	24.465	257,500
2024-01-10	31.860	32.240	31.500	31.800	24.275	993,500
2024-01-09	32.740	32.740	31.860	32.150	24.542	334,000
2024-01-08	32.500	32.790	31.990	32.140	24.534	585,500
2024-01-05	33.040	33.230	32.350	32.670	24.939	719,000
2024-01-04	32.380	33.090	32.110	32.920	25.129	638,500
2024-01-03	33.150	33.650	32.050	32.920	25.129	2,158,500
2024-01-02	33.380	33.430	32.420	33.060	25.236	1,566,000
2024-01-01	32.470	33.370	32.300	33.090	25.259	1,779,000
2023-12-29	33.350	33.350	31.900	32.110	24.511	1,387,000
2023-12-28	33.750	33.880	32.950	33.070	25.244	2,452,500
2023-12-27	32.010	33.850	32.000	33.470	25.549	1,576,500
2023-12-26	32.980	33.000	31.260	32.360	24.702	1,051,000
2023-12-22	33.390	33.950	32.600	32.930	25.137	708,000
2023-12-21	33.470	33.660	32.510	33.390	25.488	1,251,500
2023-12-20	33.150	34.250	32.510	33.020	25.206	2,344,500
2023-12-19	34.910	35.470	32.850	33.510	25.580	2,240,500
2023-12-18	35.390	36.000	34.800	35.110	26.801	1,999,000
2023-12-15	34.730	35.850	34.600	35.160	26.839	3,060,500
2023-12-14	35.950	36.000	34.200	34.350	26.221	5,020,000
2023-12-13	37.150	37.250	35.610	35.930	27.427	6,274,500
2023-12-12	37.020	38.250	36.500	36.780	28.076	7,217,500
2023-12-11	38.000	38.500	36.700	37.160	28.366	8,221,500
2023-12-08	35.400	37.990	35.400	37.460	28.595	13,025,500
2023-12-07	35.500	36.250	34.800	35.450	27.061	12,413,000
2023-12-06	34.300	36.240	34.300	35.330	26.969	10,196,500
2023-12-05	32.330	34.400	32.330	34.070	26.007	16,987,000
2023-12-04	31.510	33.600	31.500	32.620	24.900	9,270,500
2023-12-01	31.390	31.610	30.520	31.400	23.969	2,849,500
2023-11-30	31.750	31.850	30.750	31.080	23.725	2,765,500
2023-11-29	32.000	32.200	31.300	31.650	24.160	3,563,500
2023-11-28	31.750	33.000	31.000	31.700	24.198	8,685,500
2023-11-27	30.950	32.740	30.850	31.640	24.152	7,163,500
2023-11-24	29.970	31.000	29.970	30.460	23.252	9,320,500

← NewerPage 12 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.