National Bank of Pakistan historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	27.740	27.750	27.500	27.540	21.023	27,500
2022-09-09	28.030	28.200	27.550	27.620	21.084	363,000
2022-09-08	28.250	28.450	28.020	28.230	21.549	44,500
2022-09-07	29.050	29.050	27.950	28.240	21.557	302,500
2022-09-06	28.060	29.490	28.000	28.870	22.038	99,000
2022-09-05	28.550	28.550	28.200	28.290	21.595	81,500
2022-09-02	28.500	28.800	28.300	28.390	21.671	723,000
2022-09-01	29.850	29.850	28.130	28.600	21.832	93,000
2022-08-31	28.480	29.040	28.380	28.750	21.946	3,904,000
2022-08-30	28.980	29.000	28.500	28.580	21.817	59,000
2022-08-29	28.510	28.890	28.110	28.880	22.046	47,500
2022-08-26	29.100	29.360	28.550	28.710	21.916	77,000
2022-08-25	29.500	29.700	29.000	29.080	22.198	257,500
2022-08-24	29.350	29.900	29.300	29.440	22.473	3,353,500
2022-08-23	29.500	29.790	29.100	29.180	22.275	569,500
2022-08-22	30.000	30.100	29.020	29.290	22.358	283,000
2022-08-19	29.710	30.850	29.520	30.380	23.191	7,839,500
2022-08-18	30.840	31.030	29.840	30.410	23.213	568,000
2022-08-17	33.400	33.400	30.940	30.960	23.633	3,531,500
2022-08-16	33.600	34.200	33.150	33.440	25.526	1,249,500
2022-08-15	32.400	34.200	32.260	32.930	25.137	1,626,500
2022-08-12	31.480	33.600	30.510	32.080	24.488	4,798,000
2022-08-11	30.900	32.300	30.900	31.380	23.954	298,000
2022-08-10	27.670	30.510	27.670	30.050	22.939	2,741,000
2022-08-05	26.880	28.620	26.770	28.390	21.671	479,500
2022-08-04	26.600	27.000	26.600	26.630	20.328	61,500
2022-08-03	26.390	26.990	26.300	26.610	20.313	307,500
2022-08-02	26.400	26.780	25.840	26.130	19.946	623,000
2022-08-01	26.700	26.950	26.600	26.600	20.305	10,000
2022-07-29	26.620	27.330	26.520	26.720	20.397	34,000
2022-07-28	27.000	27.150	26.500	26.640	20.336	265,500
2022-07-27	26.850	27.150	26.400	26.850	20.496	210,500
2022-07-26	26.220	27.100	26.160	26.820	20.473	123,500
2022-07-25	26.690	26.890	26.500	26.620	20.320	40,000
2022-07-22	26.700	27.400	26.500	26.720	20.397	127,500
2022-07-21	27.250	27.250	26.400	26.920	20.549	48,500
2022-07-20	27.010	27.070	26.620	27.000	20.610	841,000
2022-07-19	27.050	27.720	26.790	27.170	20.740	190,000
2022-07-18	27.050	27.890	27.000	27.440	20.946	201,500
2022-07-15	27.760	28.000	27.610	27.750	21.183	133,000
2022-07-14	27.890	28.190	27.810	27.870	21.275	1,034,500
2022-07-13	27.800	27.980	27.550	27.700	21.145	1,158,000
2022-07-07	27.250	27.800	27.000	27.470	20.969	74,500
2022-07-06	27.270	27.390	27.020	27.250	20.801	449,000
2022-07-05	27.400	27.450	26.730	26.930	20.557	322,000
2022-07-04	27.940	27.940	27.460	27.460	20.962	33,500
2022-07-01	27.670	27.900	27.660	27.790	21.213	55,500
2022-06-30	27.970	28.380	27.620	27.950	21.336	638,000
2022-06-29	27.900	28.390	27.220	27.760	21.191	402,000
2022-06-28	27.880	28.480	27.410	27.930	21.320	2,549,000
2022-06-27	26.850	27.500	26.830	27.410	20.923	76,000
2022-06-24	27.620	27.750	26.000	26.570	20.282	886,000
2022-06-23	27.990	28.300	27.500	27.620	21.084	278,000
2022-06-22	27.950	28.000	27.740	27.800	21.221	264,500
2022-06-21	27.810	28.000	27.600	27.800	21.221	203,500
2022-06-20	28.240	28.240	27.800	27.810	21.229	41,500
2022-06-17	27.810	28.490	27.810	28.030	21.397	201,500
2022-06-16	28.100	28.360	27.710	27.990	21.366	94,500
2022-06-15	28.400	29.350	28.350	28.380	21.664	395,500
2022-06-14	27.680	27.700	27.320	27.500	20.992	232,500

← NewerPage 18 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.