National Bank of Pakistan historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	22.950	22.950	21.550	22.150	16.908	1,588,500
2023-08-29	22.750	23.300	22.150	22.500	17.175	1,649,000
2023-08-28	23.060	23.390	22.800	22.820	17.420	360,500
2023-08-25	23.600	23.830	23.100	23.290	17.778	5,678,500
2023-08-24	23.150	23.900	22.900	23.500	17.939	1,252,000
2023-08-23	23.390	23.400	22.810	23.090	17.626	231,000
2023-08-22	22.510	23.450	22.510	23.170	17.687	338,000
2023-08-21	24.010	24.100	22.700	23.010	17.565	703,000
2023-08-18	24.890	24.890	24.100	24.190	18.465	322,500
2023-08-17	24.520	24.990	24.250	24.660	18.824	477,000
2023-08-16	25.120	25.120	24.520	24.620	18.794	495,500
2023-08-15	25.010	25.600	25.000	25.210	19.244	1,332,500
2023-08-11	25.540	25.900	25.110	25.220	19.252	1,206,000
2023-08-10	25.780	26.390	25.020	25.290	19.305	2,766,500
2023-08-09	25.500	25.970	25.150	25.520	19.481	1,909,500
2023-08-08	26.540	27.400	25.250	25.400	19.389	2,483,500
2023-08-07	26.740	26.830	25.760	26.500	20.229	11,747,500
2023-08-04	24.750	25.540	24.400	24.960	19.053	901,500
2023-08-03	25.010	25.800	24.680	24.870	18.985	6,213,000
2023-08-02	24.280	24.700	24.220	24.510	18.710	2,229,000
2023-08-01	24.800	25.000	24.100	24.280	18.534	2,706,000
2023-07-31	24.090	25.400	23.850	24.800	18.931	8,757,500
2023-07-27	22.010	23.750	22.010	23.630	18.038	15,851,000
2023-07-26	21.750	22.190	21.300	22.090	16.862	7,590,000
2023-07-25	21.200	21.800	21.010	21.650	16.527	4,010,500
2023-07-24	20.940	21.500	20.940	21.290	16.252	2,642,000
2023-07-21	20.390	21.090	20.300	20.580	15.710	781,000
2023-07-20	20.390	20.480	20.100	20.370	15.549	137,000
2023-07-19	20.500	20.700	19.900	20.220	15.435	946,000
2023-07-18	20.550	21.000	20.460	20.580	15.710	546,000
2023-07-17	20.700	21.200	20.430	20.810	15.885	1,138,500
2023-07-14	20.800	20.950	20.600	20.760	15.847	70,000
2023-07-13	21.010	21.010	20.700	20.760	15.847	387,500
2023-07-12	20.770	21.200	20.550	20.900	15.954	2,120,500
2023-07-11	20.500	21.200	20.500	20.930	15.977	2,145,500
2023-07-10	20.540	20.700	20.400	20.520	15.664	171,500
2023-07-07	20.320	20.500	20.320	20.430	15.595	105,000
2023-07-06	20.430	20.980	20.170	20.720	15.817	661,500
2023-07-05	20.400	20.550	20.280	20.410	15.580	294,000
2023-07-04	20.210	20.500	20.150	20.380	15.557	140,500
2023-07-03	20.110	20.600	19.990	20.500	15.649	1,211,500
2023-06-27	19.320	19.670	19.320	19.480	14.870	2,985,000
2023-06-26	19.430	19.900	19.330	19.530	14.908	950,000
2023-06-23	19.380	19.380	18.310	18.970	14.481	200,000
2023-06-22	19.440	19.440	18.810	18.890	14.420	90,500
2023-06-21	19.510	19.510	19.000	19.070	14.557	133,500
2023-06-20	19.550	19.890	19.500	19.620	14.977	37,500
2023-06-19	19.980	19.990	19.660	19.700	15.038	11,000
2023-06-16	19.980	20.000	19.760	19.950	15.229	71,500
2023-06-15	20.000	20.100	19.700	19.880	15.175	131,000
2023-06-14	20.000	20.230	19.800	19.810	15.122	105,000
2023-06-13	20.000	20.250	19.850	20.240	15.450	1,856,000
2023-06-12	20.050	20.240	19.900	19.980	15.252	543,500
2023-06-09	20.350	20.390	20.000	20.080	15.328	212,000
2023-06-08	20.520	20.520	20.140	20.230	15.443	25,000
2023-06-07	20.500	20.650	20.400	20.430	15.595	66,500
2023-06-06	20.530	20.740	20.510	20.710	15.809	21,000
2023-06-05	20.870	20.950	20.480	20.710	15.809	83,500
2023-06-02	20.670	20.890	20.500	20.740	15.832	21,000
2023-06-01	20.350	20.690	20.300	20.610	15.733	99,500

← NewerPage 14 of 21 · 1,242 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.