National Bank of Pakistan historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-06	24.750	24.800	24.450	24.580	18.763	136,000
2022-12-05	25.240	25.240	24.500	24.940	19.038	181,500
2022-12-02	25.150	25.150	24.850	24.990	19.076	133,500
2022-12-01	25.250	25.490	25.100	25.310	19.320	77,000
2022-11-30	25.250	25.250	25.000	25.060	19.130	26,500
2022-11-29	25.000	25.300	25.000	25.140	19.191	127,500
2022-11-28	25.200	25.470	24.850	25.180	19.221	167,000
2022-11-25	25.400	25.490	25.030	25.340	19.343	95,000
2022-11-24	25.230	25.400	25.230	25.310	19.320	25,500
2022-11-23	25.230	25.400	25.200	25.230	19.259	127,500
2022-11-22	25.500	25.680	25.320	25.510	19.473	56,000
2022-11-21	25.270	25.700	25.250	25.480	19.450	40,500
2022-11-18	25.600	25.600	25.230	25.270	19.290	126,000
2022-11-17	25.580	25.930	25.410	25.680	19.603	143,500
2022-11-16	25.500	25.740	25.320	25.440	19.420	93,500
2022-11-15	25.610	25.950	25.520	25.580	19.526	89,000
2022-11-14	25.510	25.980	25.260	25.870	19.748	166,500
2022-11-11	25.650	26.000	25.450	25.830	19.717	384,500
2022-11-10	25.660	25.740	25.330	25.510	19.473	489,500
2022-11-08	25.390	25.390	25.050	25.140	19.191	104,000
2022-11-07	25.410	25.460	25.000	25.230	19.259	180,000
2022-11-04	25.200	25.750	24.950	25.480	19.450	284,000
2022-11-03	25.730	25.750	25.060	25.250	19.275	902,000
2022-11-02	25.850	25.980	25.500	25.870	19.748	57,500
2022-11-01	25.800	26.000	25.570	25.860	19.740	42,000
2022-10-31	25.400	26.000	25.400	25.850	19.733	62,000
2022-10-28	25.500	25.680	25.000	25.410	19.397	72,500
2022-10-27	25.800	25.890	25.000	25.630	19.565	119,000
2022-10-26	25.260	25.840	24.800	25.330	19.336	152,000
2022-10-25	25.620	25.700	25.480	25.500	19.465	72,000
2022-10-24	26.000	26.000	25.300	25.480	19.450	70,500
2022-10-21	25.800	26.430	25.420	25.920	19.786	92,000
2022-10-20	25.710	25.790	25.600	25.690	19.610	22,000
2022-10-19	25.790	26.000	25.650	25.840	19.725	109,500
2022-10-18	25.670	25.670	25.470	25.500	19.465	26,000
2022-10-17	25.840	25.840	25.500	25.520	19.481	69,500
2022-10-14	25.900	25.930	25.500	25.510	19.473	36,500
2022-10-13	25.800	25.800	25.500	25.610	19.549	76,500
2022-10-12	25.940	25.950	25.750	25.800	19.694	44,500
2022-10-11	25.980	26.000	25.800	25.940	19.801	136,000
2022-10-10	26.000	26.000	25.700	25.780	19.679	143,000
2022-10-07	25.630	25.820	25.610	25.710	19.626	23,000
2022-10-06	25.880	25.880	25.560	25.610	19.549	654,500
2022-10-05	25.810	26.000	25.620	25.680	19.603	1,628,500
2022-10-04	26.120	26.460	25.950	25.960	19.817	93,500
2022-10-03	25.800	26.700	25.800	26.270	20.053	72,000
2022-09-30	26.400	26.470	26.000	26.070	19.901	108,500
2022-09-29	26.700	26.700	26.150	26.150	19.962	36,500
2022-09-28	26.990	27.140	26.700	26.810	20.465	27,500
2022-09-27	26.430	27.390	26.400	27.220	20.778	132,500
2022-09-26	26.140	26.740	26.120	26.530	20.252	36,500
2022-09-23	26.060	26.400	25.960	26.140	19.954	36,500
2022-09-22	26.000	26.700	25.550	26.420	20.168	74,000
2022-09-21	25.900	26.290	25.700	26.130	19.946	124,000
2022-09-20	26.970	26.970	25.550	25.900	19.771	536,500
2022-09-19	27.180	27.200	26.570	26.900	20.534	31,000
2022-09-16	26.730	27.590	25.900	27.010	20.618	3,099,500
2022-09-15	27.050	27.250	26.600	26.710	20.389	283,000
2022-09-14	27.500	27.500	26.900	27.020	20.626	307,000
2022-09-13	27.480	27.600	27.400	27.470	20.969	34,500

← NewerPage 17 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.