National Bank of Pakistan historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-28	23.680	24.100	23.100	23.720	18.107	153,500
2023-02-27	24.000	24.100	23.750	23.860	18.214	224,000
2023-02-24	24.000	24.200	23.750	23.900	18.244	34,000
2023-02-23	24.500	24.500	24.000	24.130	18.420	77,000
2023-02-22	24.400	24.700	24.010	24.110	18.404	1,330,000
2023-02-21	24.620	24.620	24.000	24.170	18.450	234,500
2023-02-20	25.730	25.730	24.400	24.840	18.962	71,000
2023-02-17	24.990	25.050	24.700	24.790	18.923	92,000
2023-02-16	25.050	25.050	24.500	24.760	18.901	15,500
2023-02-15	25.000	25.150	24.750	24.890	19.000	237,000
2023-02-14	25.030	25.220	24.700	24.960	19.053	155,500
2023-02-13	25.200	25.480	25.000	25.230	19.259	169,000
2023-02-10	24.750	25.490	24.750	25.070	19.137	341,500
2023-02-09	25.500	25.780	25.380	25.480	19.450	1,229,000
2023-02-08	25.600	26.000	25.400	25.490	19.458	924,000
2023-02-07	25.010	25.880	25.010	25.450	19.427	326,500
2023-02-06	25.000	25.190	24.900	24.950	19.046	156,000
2023-02-03	24.900	25.300	24.860	25.090	19.152	39,500
2023-02-02	25.070	25.400	24.790	25.090	19.152	101,500
2023-02-01	25.490	25.800	25.150	25.150	19.198	144,500
2023-01-31	24.250	25.900	24.250	25.120	19.175	225,000
2023-01-30	24.620	24.840	24.250	24.280	18.534	162,000
2023-01-27	26.200	26.200	24.560	24.810	18.939	113,500
2023-01-26	25.000	26.320	25.000	25.650	19.580	756,000
2023-01-25	23.730	25.300	23.500	25.170	19.214	668,500
2023-01-24	23.490	23.690	23.250	23.540	17.969	143,000
2023-01-23	23.180	23.560	23.110	23.310	17.794	148,500
2023-01-20	23.850	23.880	23.260	23.570	17.992	59,000
2023-01-19	24.200	24.200	23.600	23.780	18.152	121,500
2023-01-18	23.430	24.480	23.300	23.910	18.252	121,000
2023-01-17	23.990	23.990	23.130	23.430	17.885	200,500
2023-01-16	24.000	24.000	23.500	23.920	18.259	231,000
2023-01-13	24.350	24.450	23.870	24.110	18.404	95,500
2023-01-12	24.420	24.580	24.310	24.430	18.649	38,000
2023-01-11	24.490	24.500	24.000	24.420	18.641	193,500
2023-01-10	24.190	24.500	24.110	24.490	18.694	848,500
2023-01-09	24.430	24.550	24.000	24.180	18.458	464,500
2023-01-06	24.690	24.690	23.850	24.280	18.534	625,000
2023-01-05	25.000	25.000	24.450	24.520	18.717	104,500
2023-01-04	24.910	25.250	24.600	25.100	19.160	422,000
2023-01-03	24.880	26.490	24.800	24.910	19.015	460,500
2023-01-02	23.800	25.100	23.600	24.840	18.962	2,234,000
2022-12-30	23.660	23.900	23.400	23.590	18.007	944,500
2022-12-29	23.250	23.800	23.000	23.740	18.122	666,500
2022-12-28	23.010	23.980	23.010	23.670	18.068	164,500
2022-12-27	24.200	24.350	23.000	23.230	17.733	3,092,500
2022-12-26	24.110	24.500	24.000	24.340	18.580	151,500
2022-12-23	24.220	24.310	23.400	24.130	18.420	95,500
2022-12-22	24.110	24.190	23.830	24.000	18.320	79,500
2022-12-21	23.820	24.500	23.750	24.220	18.488	130,000
2022-12-20	24.370	24.380	23.250	24.230	18.496	158,000
2022-12-19	24.110	24.480	23.850	24.370	18.603	71,500
2022-12-16	24.410	24.470	24.410	24.430	18.649	2,500
2022-12-15	24.320	24.700	23.810	24.560	18.748	117,500
2022-12-14	24.250	24.990	24.250	24.670	18.832	37,500
2022-12-13	24.120	24.480	24.010	24.380	18.610	60,500
2022-12-12	24.160	24.480	24.050	24.060	18.366	12,000
2022-12-09	24.400	24.710	24.320	24.480	18.687	59,500
2022-12-08	24.650	24.650	24.260	24.490	18.694	19,500
2022-12-07	24.610	24.620	24.390	24.480	18.687	117,500

← NewerPage 16 of 21 · 1,246 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.