National Bank of Pakistan historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-13	27.700	27.700	27.400	27.480	20.977	162,000
2022-06-10	28.400	28.970	28.000	28.150	21.488	156,500
2022-06-09	28.970	28.980	28.700	28.780	21.969	23,000
2022-06-08	29.000	29.090	29.000	29.000	22.137	662,500
2022-06-07	28.980	29.200	28.900	29.130	22.236	234,500
2022-06-06	28.050	28.550	28.000	28.500	21.755	158,000
2022-06-03	29.020	29.020	28.370	28.500	21.755	484,000
2022-06-02	29.000	29.670	28.900	29.510	22.526	92,500
2022-06-01	29.450	29.500	29.210	29.260	22.336	141,500
2022-05-31	29.500	29.840	29.050	29.460	22.488	258,000
2022-05-30	29.490	29.690	29.210	29.510	22.526	60,000
2022-05-27	30.000	30.300	29.000	29.130	22.236	493,000
2022-05-26	29.180	29.850	29.180	29.850	22.786	757,000
2022-05-25	29.150	29.750	28.800	29.410	22.450	255,500
2022-05-24	29.890	29.890	28.610	29.460	22.488	133,000
2022-05-23	29.820	29.820	29.110	29.480	22.504	40,000
2022-05-20	29.480	30.000	29.300	29.820	22.763	180,500
2022-05-19	28.610	29.200	28.610	29.140	22.244	144,500
2022-05-18	28.510	29.100	28.510	28.860	22.030	29,500
2022-05-17	27.750	28.800	27.750	28.500	21.755	179,000
2022-05-16	28.500	28.600	28.000	28.540	21.786	179,500
2022-05-13	28.400	28.900	28.400	28.830	22.007	85,500
2022-05-12	28.050	29.340	27.700	28.460	21.725	242,000
2022-05-11	29.010	29.060	27.800	28.110	21.458	898,000
2022-05-10	29.760	29.760	29.200	29.420	22.458	41,500
2022-05-09	30.210	30.210	29.000	29.750	22.710	486,000
2022-05-06	30.590	31.350	30.300	30.370	23.183	138,000
2022-04-28	30.400	31.480	30.400	31.140	23.771	166,000
2022-04-27	30.660	30.680	30.600	30.620	23.374	55,000
2022-04-26	30.560	31.300	30.530	31.120	23.755	66,500
2022-04-25	30.760	31.970	30.510	30.790	23.504	167,000
2022-04-22	30.500	31.450	30.500	31.110	23.748	52,000
2022-04-21	30.760	31.490	30.540	30.950	23.626	161,000
2022-04-20	31.560	31.700	30.830	31.390	23.962	123,500
2022-04-19	31.580	31.800	31.400	31.450	24.007	83,000
2022-04-18	32.000	32.250	31.750	31.900	24.351	85,000
2022-04-15	31.630	32.690	31.600	32.440	24.763	119,000
2022-04-14	31.360	32.000	31.360	31.940	24.381	228,000
2022-04-13	32.000	32.230	31.370	31.740	24.229	162,500
2022-04-12	31.210	32.050	31.000	31.980	24.412	259,500
2022-04-11	30.660	32.090	30.660	31.890	24.343	674,000
2022-04-08	29.850	30.890	29.800	30.410	23.213	779,000
2022-04-07	30.150	30.150	29.500	29.530	22.542	189,500
2022-04-06	30.200	30.500	29.780	30.140	23.007	226,000
2022-04-05	29.850	30.800	29.500	30.220	23.068	218,000
2022-04-04	30.300	30.750	29.620	29.850	22.786	293,500
2022-04-01	30.840	31.800	30.840	31.390	23.962	106,500
2022-03-31	31.440	31.440	31.100	31.190	23.809	46,500
2022-03-30	30.650	31.370	30.650	31.110	23.748	126,000
2022-03-29	31.000	31.230	31.000	31.110	23.748	67,000
2022-03-28	30.700	31.400	30.560	31.150	23.778	77,500
2022-03-25	30.510	31.840	30.510	30.770	23.488	196,000
2022-03-24	31.000	31.230	30.520	31.010	23.671	54,000
2022-03-22	31.660	31.660	30.530	31.050	23.702	183,500
2022-03-21	32.400	32.480	30.490	30.660	23.404	45,500
2022-03-18	30.970	32.200	30.710	31.490	23.275	393,500
2022-03-17	31.120	31.400	31.070	31.200	23.060	85,500
2022-03-16	31.370	31.730	31.300	31.470	23.260	75,500
2022-03-15	31.010	32.190	30.690	31.680	23.415	186,500
2022-03-14	30.620	31.700	30.600	31.130	23.008	89,500

← NewerPage 19 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.