National Bank of Pakistan historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	28.600	29.800	28.600	29.660	22.641	7,835,500
2023-11-22	27.400	28.700	27.400	28.320	21.618	6,781,000
2023-11-21	26.650	27.770	26.650	27.440	20.946	3,109,000
2023-11-20	26.620	27.740	26.250	26.680	20.366	1,439,000
2023-11-17	25.480	27.400	25.480	26.370	20.130	4,412,500
2023-11-16	24.530	25.800	24.400	25.500	19.465	5,122,500
2023-11-15	24.350	25.000	24.350	24.670	18.832	2,350,500
2023-11-14	24.850	25.080	24.400	24.510	18.710	3,387,500
2023-11-13	24.000	25.100	23.870	24.590	18.771	7,243,500
2023-11-10	23.690	23.920	23.430	23.710	18.099	622,500
2023-11-08	23.300	23.700	23.300	23.500	17.939	744,500
2023-11-07	23.700	24.000	23.200	23.420	17.878	658,500
2023-11-06	23.310	23.800	23.310	23.710	18.099	202,000
2023-11-03	23.210	23.750	23.000	23.440	17.893	1,187,000
2023-11-02	23.500	23.500	23.210	23.300	17.786	1,138,000
2023-11-01	23.390	23.550	23.210	23.310	17.794	365,500
2023-10-31	23.200	23.680	23.000	23.430	17.885	758,500
2023-10-30	23.080	23.200	22.850	23.000	17.557	489,500
2023-10-27	23.500	23.740	23.110	23.300	17.786	375,000
2023-10-26	23.670	23.900	23.450	23.600	18.015	549,000
2023-10-25	23.670	24.400	23.500	23.780	18.152	2,281,000
2023-10-24	23.800	23.900	23.580	23.830	18.191	267,000
2023-10-23	24.170	24.170	23.600	23.780	18.152	763,000
2023-10-20	24.300	24.500	23.860	23.970	18.297	1,389,000
2023-10-19	23.300	24.350	23.300	24.060	18.366	789,500
2023-10-18	23.750	24.150	23.400	23.580	18.000	564,000
2023-10-17	23.000	23.900	22.950	23.700	18.091	1,891,000
2023-10-16	23.060	23.250	22.700	23.040	17.588	373,500
2023-10-13	22.770	23.200	22.700	23.000	17.557	405,000
2023-10-12	23.000	23.000	22.750	22.770	17.381	143,500
2023-10-11	22.900	23.170	22.600	22.890	17.473	1,054,000
2023-10-10	22.810	23.320	22.810	23.130	17.656	627,000
2023-10-09	22.760	23.240	22.600	23.200	17.710	293,000
2023-10-06	23.140	23.200	22.920	23.000	17.557	309,000
2023-10-05	23.540	23.540	23.090	23.220	17.725	1,490,000
2023-10-04	23.350	23.650	23.300	23.440	17.893	1,275,500
2023-10-03	23.670	23.670	23.200	23.390	17.855	548,500
2023-10-02	23.150	23.950	23.150	23.330	17.809	402,500
2023-09-28	22.870	23.230	22.400	23.020	17.572	478,000
2023-09-27	22.700	23.250	22.550	22.960	17.527	572,500
2023-09-26	22.280	22.950	22.280	22.630	17.275	384,500
2023-09-25	21.730	22.600	21.660	22.470	17.152	3,090,500
2023-09-22	21.760	22.380	21.720	22.170	16.923	505,500
2023-09-21	21.540	22.090	21.500	21.920	16.733	2,165,500
2023-09-20	21.620	21.950	21.530	21.700	16.565	115,000
2023-09-19	21.570	22.100	21.560	21.930	16.740	76,500
2023-09-18	21.710	21.990	21.530	21.920	16.733	69,000
2023-09-15	21.650	22.000	21.500	21.950	16.756	175,500
2023-09-14	21.750	22.010	21.700	21.870	16.694	152,000
2023-09-13	21.580	22.250	21.500	21.750	16.603	1,142,000
2023-09-12	21.620	21.820	21.260	21.670	16.542	212,500
2023-09-11	21.970	21.970	21.510	21.730	16.588	271,500
2023-09-08	21.300	22.050	21.150	21.690	16.557	1,209,500
2023-09-07	21.000	21.470	20.860	21.240	16.214	338,000
2023-09-06	21.000	21.400	20.810	21.000	16.030	1,441,500
2023-09-05	21.950	21.970	21.080	21.200	16.183	1,966,500
2023-09-04	21.390	21.700	21.250	21.520	16.427	924,500
2023-09-01	21.540	21.540	20.900	21.230	16.206	549,000
2023-08-31	22.450	22.450	20.800	21.270	16.236	1,946,500
2023-08-30	22.950	22.950	21.550	22.150	16.908	1,588,500

← NewerPage 13 of 21 · 1,245 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.