National Bank of Pakistan historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-31	20.750	20.870	20.110	20.500	15.649	97,500
2023-05-30	20.000	20.690	20.000	20.430	15.595	127,000
2023-05-29	20.200	20.250	19.800	19.850	15.152	1,029,500
2023-05-26	20.400	20.700	20.220	20.310	15.504	6,677,000
2023-05-25	20.710	20.750	20.500	20.610	15.733	2,338,000
2023-05-24	21.000	21.000	20.670	20.720	15.817	79,500
2023-05-23	20.850	21.150	20.800	20.960	16.000	25,500
2023-05-22	21.000	21.300	20.880	21.190	16.175	79,500
2023-05-19	21.250	21.330	21.030	21.150	16.145	78,000
2023-05-18	21.070	21.420	21.070	21.250	16.221	62,500
2023-05-17	21.020	21.430	21.010	21.270	16.236	117,500
2023-05-16	21.050	21.380	20.930	21.160	16.152	637,000
2023-05-15	21.000	21.350	20.850	21.200	16.183	149,000
2023-05-12	20.900	21.490	20.810	21.310	16.267	85,500
2023-05-11	21.110	21.200	20.900	20.950	15.992	158,000
2023-05-10	20.720	21.250	20.720	21.070	16.084	31,000
2023-05-09	21.000	21.370	20.920	21.080	16.091	10,607,500
2023-05-08	21.500	21.500	20.810	21.070	16.084	151,500
2023-05-05	21.150	21.650	21.000	21.470	16.389	2,371,000
2023-05-04	21.390	21.400	21.160	21.260	16.229	571,000
2023-05-03	21.370	21.540	21.000	21.130	16.130	145,000
2023-05-02	21.350	21.450	21.000	21.370	16.313	176,000
2023-04-28	21.000	21.490	20.800	21.200	16.183	217,000
2023-04-27	20.750	21.200	20.750	20.930	15.977	243,500
2023-04-26	21.000	21.000	20.700	20.760	15.847	81,500
2023-04-20	21.140	21.150	20.960	21.000	16.030	460,500
2023-04-19	20.900	21.500	20.750	21.150	16.145	69,500
2023-04-18	20.700	20.990	20.580	20.920	15.969	38,000
2023-04-17	20.650	20.990	20.500	20.890	15.946	114,500
2023-04-13	20.910	20.990	20.800	20.850	15.916	25,500
2023-04-12	21.000	21.000	20.860	20.900	15.954	33,500
2023-04-11	21.000	21.000	20.900	20.910	15.962	13,000
2023-04-10	20.900	21.000	20.900	21.000	16.030	12,000
2023-04-07	21.170	21.290	20.950	21.100	16.107	139,500
2023-04-06	21.300	21.300	21.100	21.220	16.198	70,000
2023-04-05	21.300	21.300	21.000	21.060	16.076	174,500
2023-04-04	21.050	21.500	21.010	21.440	16.366	41,500
2023-04-03	21.160	21.380	21.000	21.180	16.168	40,000
2023-03-31	21.200	21.480	21.000	21.320	16.275	153,000
2023-03-30	21.410	21.500	21.200	21.300	16.259	29,500
2023-03-29	21.800	21.800	21.480	21.500	16.412	163,000
2023-03-28	21.900	21.900	21.700	21.740	16.595	82,000
2023-03-27	22.000	22.000	21.800	21.810	16.649	75,000
2023-03-24	21.900	22.000	21.800	21.800	16.641	71,500
2023-03-22	22.240	22.240	21.800	21.970	16.771	210,000
2023-03-21	22.110	22.300	22.000	22.000	16.794	283,000
2023-03-20	22.350	22.400	22.150	22.170	16.923	133,000
2023-03-17	22.800	22.850	22.200	22.350	17.061	217,000
2023-03-16	22.940	23.000	22.700	22.780	17.389	589,500
2023-03-15	22.450	23.050	22.450	22.830	17.427	865,000
2023-03-14	22.300	22.600	22.300	22.490	17.168	410,000
2023-03-13	22.460	22.590	22.200	22.280	17.007	105,500
2023-03-10	22.600	22.600	22.320	22.460	17.145	252,000
2023-03-09	22.950	22.950	22.400	22.590	17.244	243,000
2023-03-08	22.800	23.130	22.510	22.670	17.305	272,500
2023-03-07	23.250	23.370	22.830	22.910	17.488	130,000
2023-03-06	23.750	23.750	23.210	23.250	17.748	162,500
2023-03-03	23.500	23.760	23.330	23.470	17.916	197,000
2023-03-02	23.650	24.000	23.300	23.380	17.847	327,500
2023-03-01	23.200	23.900	23.200	23.660	18.061	108,500

← NewerPage 15 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.