National Bank of Pakistan historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 202.00 | 202.69 | 197.10 | 197.49 | 197.49 | 1,459,271 |
| 2026-07-22 | 203.05 | 203.99 | 200.96 | 201.61 | 201.61 | 1,408,519 |
| 2026-07-21 | 206.00 | 207.00 | 202.48 | 203.05 | 203.05 | 1,207,655 |
| 2026-07-20 | 202.10 | 204.74 | 200.00 | 203.53 | 203.53 | 3,076,470 |
| 2026-07-17 | 208.20 | 210.00 | 203.00 | 204.35 | 204.35 | 4,391,496 |
| 2026-07-16 | 205.54 | 210.25 | 205.19 | 208.79 | 208.79 | 4,808,595 |
| 2026-07-15 | 197.00 | 205.49 | 197.00 | 204.19 | 204.19 | 6,220,739 |
| 2026-07-14 | 202.99 | 202.99 | 195.06 | 195.83 | 195.83 | 5,978,437 |
| 2026-07-13 | 206.51 | 207.81 | 203.60 | 205.26 | 205.26 | 3,803,030 |
| 2026-07-10 | 210.00 | 212.95 | 209.60 | 210.57 | 210.57 | 4,317,787 |
| 2026-07-09 | 208.53 | 213.44 | 207.26 | 209.67 | 209.67 | 5,289,247 |
| 2026-07-08 | 215.59 | 216.98 | 205.50 | 211.65 | 211.65 | 9,205,436 |
| 2026-07-07 | 218.00 | 220.75 | 217.02 | 218.31 | 218.31 | 10,380,443 |
| 2026-07-06 | 209.49 | 218.50 | 208.80 | 217.48 | 217.48 | 9,710,372 |
| 2026-07-03 | 206.50 | 209.49 | 205.00 | 208.80 | 208.80 | 4,001,532 |
| 2026-07-02 | 206.01 | 210.74 | 205.50 | 206.04 | 206.04 | 7,490,697 |
| 2026-07-01 | 199.90 | 205.98 | 198.57 | 205.01 | 205.01 | 15,996,699 |
| 2026-06-30 | 199.97 | 203.50 | 196.99 | 198.50 | 198.50 | 4,203,307 |
| 2026-06-29 | 201.90 | 204.50 | 196.56 | 199.76 | 199.76 | 11,283,903 |
| 2026-06-24 | 200.00 | 202.92 | 199.01 | 201.73 | 201.73 | 6,728,453 |
| 2026-06-23 | 202.98 | 203.89 | 198.00 | 200.18 | 200.18 | 2,559,266 |
| 2026-06-22 | 205.00 | 205.99 | 195.00 | 203.00 | 203.00 | 4,435,417 |
| 2026-06-19 | 207.10 | 208.99 | 201.11 | 203.51 | 203.51 | 5,125,036 |
| 2026-06-18 | 208.30 | 208.50 | 206.00 | 207.47 | 207.47 | 3,841,979 |
| 2026-06-17 | 208.55 | 209.00 | 203.50 | 206.92 | 206.92 | 4,972,407 |
| 2026-06-16 | 201.10 | 208.90 | 199.50 | 206.61 | 206.61 | 13,751,330 |
| 2026-06-15 | 197.41 | 200.00 | 194.75 | 198.33 | 198.33 | 7,929,693 |
| 2026-06-12 | 186.94 | 193.75 | 185.42 | 190.17 | 190.17 | 6,824,707 |
| 2026-06-11 | 182.99 | 185.00 | 180.50 | 184.30 | 184.30 | 1,974,026 |
| 2026-06-10 | 184.50 | 186.50 | 183.01 | 183.62 | 183.62 | 1,785,733 |
| 2026-06-09 | 184.99 | 185.98 | 184.00 | 185.00 | 185.00 | 1,795,413 |
| 2026-06-08 | 183.00 | 183.00 | 180.00 | 181.29 | 181.29 | 2,214,488 |
| 2026-06-05 | 187.00 | 187.54 | 183.00 | 184.24 | 184.24 | 2,496,681 |
| 2026-06-04 | 186.00 | 187.90 | 186.00 | 186.48 | 186.48 | 1,290,359 |
| 2026-06-03 | 186.00 | 187.74 | 184.01 | 185.16 | 185.16 | 1,460,710 |
| 2026-06-02 | 189.00 | 190.99 | 186.02 | 187.69 | 187.69 | 2,293,829 |
| 2026-06-01 | 194.00 | 194.00 | 188.50 | 189.09 | 189.09 | 2,529,292 |
| 2026-05-29 | 197.01 | 200.50 | 192.80 | 194.27 | 194.27 | 8,874,378 |
| 2026-05-25 | 192.00 | 196.00 | 190.26 | 194.79 | 194.79 | 7,491,700 |
| 2026-05-22 | 187.50 | 191.48 | 184.60 | 185.53 | 185.53 | 5,546,913 |
| 2026-05-21 | 185.00 | 189.33 | 183.15 | 186.73 | 186.73 | 6,814,369 |
| 2026-05-20 | 177.50 | 181.70 | 175.50 | 180.36 | 180.36 | 3,231,385 |
| 2026-05-19 | 179.99 | 179.99 | 175.81 | 177.43 | 177.43 | 2,539,914 |
| 2026-05-18 | 177.90 | 177.90 | 173.00 | 175.09 | 175.09 | 4,946,488 |
| 2026-05-15 | 181.90 | 182.65 | 178.50 | 179.74 | 179.74 | 2,783,597 |
| 2026-05-14 | 182.30 | 183.79 | 180.03 | 180.95 | 180.95 | 2,100,996 |
| 2026-05-13 | 186.84 | 188.40 | 181.70 | 182.38 | 182.38 | 2,301,744 |
| 2026-05-12 | 189.88 | 192.40 | 185.90 | 186.73 | 186.73 | 3,417,030 |
| 2026-05-11 | 190.00 | 191.00 | 188.50 | 189.60 | 189.60 | 2,404,432 |
| 2026-05-08 | 192.00 | 194.00 | 189.05 | 192.56 | 192.56 | 3,681,373 |
| 2026-05-07 | 196.00 | 201.50 | 193.60 | 195.04 | 195.04 | 10,234,337 |
| 2026-05-06 | 181.00 | 193.73 | 180.82 | 193.54 | 193.54 | 10,524,050 |
| 2026-05-05 | 174.00 | 178.00 | 171.00 | 176.12 | 176.12 | 5,254,338 |
| 2026-05-04 | 179.00 | 185.00 | 174.00 | 175.79 | 175.79 | 4,636,730 |
| 2026-04-30 | 182.10 | 182.10 | 172.00 | 175.76 | 175.76 | 12,160,636 |
| 2026-04-29 | 202.50 | 205.00 | 183.25 | 185.97 | 185.97 | 15,394,967 |
| 2026-04-28 | 201.05 | 206.24 | 199.12 | 202.49 | 202.49 | 4,377,521 |
| 2026-04-27 | 215.00 | 215.50 | 203.33 | 205.73 | 205.73 | 7,146,199 |
| 2026-04-24 | 207.00 | 216.00 | 199.10 | 213.23 | 213.23 | 10,242,683 |
| 2026-04-23 | 208.50 | 211.00 | 205.05 | 205.91 | 205.91 | 4,031,712 |
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.