National Bank of Pakistan historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 212.54 | 214.79 | 208.00 | 208.62 | 208.62 | 4,757,367 |
| 2026-04-21 | 217.97 | 221.20 | 210.00 | 212.04 | 212.04 | 9,628,654 |
| 2026-04-20 | 212.00 | 224.49 | 205.10 | 215.80 | 215.80 | 21,664,400 |
| 2026-04-17 | 195.50 | 212.86 | 195.00 | 212.86 | 212.86 | 17,630,976 |
| 2026-04-16 | 191.00 | 195.60 | 191.00 | 193.51 | 193.51 | 5,015,620 |
| 2026-04-15 | 195.00 | 195.85 | 188.01 | 190.08 | 190.08 | 6,085,764 |
| 2026-04-14 | 185.00 | 190.00 | 183.50 | 188.64 | 188.64 | 4,989,970 |
| 2026-04-13 | 185.00 | 186.00 | 178.05 | 179.73 | 179.73 | 4,350,262 |
| 2026-04-10 | 188.93 | 191.75 | 187.51 | 190.23 | 190.23 | 5,700,606 |
| 2026-04-09 | 184.48 | 189.98 | 178.00 | 186.12 | 186.12 | 10,106,602 |
| 2026-04-08 | 183.90 | 183.90 | 183.90 | 183.90 | 183.90 | 1,466,663 |
| 2026-04-07 | 168.00 | 168.00 | 165.00 | 167.18 | 167.18 | 5,512,176 |
| 2026-04-06 | 170.50 | 172.76 | 164.07 | 169.67 | 169.67 | 5,361,019 |
| 2026-04-03 | 165.01 | 174.49 | 165.01 | 170.00 | 170.00 | 4,709,189 |
| 2026-04-02 | 171.00 | 174.00 | 168.00 | 171.99 | 171.99 | 4,929,404 |
| 2026-04-01 | 171.75 | 184.38 | 171.75 | 181.20 | 181.20 | 11,452,273 |
| 2026-03-31 | 160.00 | 172.09 | 159.11 | 168.58 | 168.58 | 11,895,540 |
| 2026-03-30 | 168.50 | 168.50 | 152.40 | 157.25 | 157.25 | 13,610,830 |
| 2026-03-27 | 175.00 | 175.50 | 167.21 | 168.56 | 168.56 | 4,648,140 |
| 2026-03-26 | 182.00 | 183.00 | 172.50 | 174.86 | 174.86 | 4,329,430 |
| 2026-03-25 | 179.05 | 184.98 | 178.51 | 184.12 | 184.12 | 11,799,920 |
| 2026-03-24 | 185.25 | 187.25 | 177.19 | 178.36 | 178.36 | 6,691,524 |
| 2026-03-19 | 181.00 | 184.00 | 176.00 | 181.32 | 181.32 | 10,064,378 |
| 2026-03-18 | 191.00 | 192.55 | 178.00 | 184.57 | 184.57 | 10,889,860 |
| 2026-03-17 | 193.00 | 198.49 | 177.00 | 190.00 | 190.00 | 11,350,590 |
| 2026-03-16 | 244.01 | 248.01 | 225.50 | 228.42 | 193.42 | 17,860,551 |
| 2026-03-13 | 243.00 | 245.49 | 240.80 | 243.27 | 205.99 | 3,852,296 |
| 2026-03-12 | 243.00 | 247.00 | 241.01 | 243.81 | 206.45 | 6,160,333 |
| 2026-03-11 | 242.00 | 247.10 | 238.00 | 245.16 | 207.60 | 11,579,640 |
| 2026-03-10 | 240.00 | 245.38 | 234.05 | 240.40 | 203.56 | 10,829,460 |
| 2026-03-09 | 245.00 | 245.00 | 224.37 | 224.69 | 190.26 | 21,087,230 |
| 2026-03-06 | 251.15 | 252.00 | 246.05 | 249.30 | 211.10 | 3,970,229 |
| 2026-03-05 | 246.75 | 252.48 | 246.00 | 250.70 | 212.29 | 5,082,589 |
| 2026-03-04 | 255.01 | 255.01 | 244.00 | 245.62 | 207.98 | 10,096,710 |
| 2026-03-03 | 240.00 | 256.90 | 238.00 | 253.13 | 214.34 | 13,248,340 |
| 2026-03-02 | 235.40 | 249.50 | 235.37 | 235.80 | 199.67 | 20,216,471 |
| 2026-02-27 | 261.01 | 264.00 | 253.00 | 261.52 | 221.45 | 5,210,048 |
| 2026-02-26 | 263.50 | 266.40 | 259.12 | 263.40 | 223.04 | 10,622,700 |
| 2026-02-25 | 269.84 | 270.70 | 260.10 | 262.35 | 222.15 | 27,953,900 |
| 2026-02-24 | 248.97 | 256.00 | 237.01 | 251.27 | 212.77 | 17,165,189 |
| 2026-02-23 | 260.11 | 270.50 | 243.01 | 250.93 | 212.48 | 12,721,840 |
| 2026-02-20 | 264.50 | 266.50 | 256.00 | 263.79 | 223.37 | 5,367,393 |
| 2026-02-19 | 267.70 | 271.00 | 257.50 | 260.49 | 220.58 | 13,901,560 |
| 2026-02-18 | 250.00 | 269.80 | 249.50 | 267.64 | 226.63 | 21,668,600 |
| 2026-02-17 | 255.00 | 256.00 | 236.57 | 246.22 | 208.49 | 13,247,170 |
| 2026-02-16 | 264.45 | 264.45 | 246.55 | 253.15 | 214.36 | 12,863,810 |
| 2026-02-13 | 258.51 | 266.39 | 258.10 | 263.76 | 223.35 | 10,296,600 |
| 2026-02-12 | 263.21 | 264.75 | 256.00 | 259.30 | 219.57 | 4,886,474 |
| 2026-02-11 | 264.75 | 268.00 | 262.00 | 264.60 | 224.06 | 8,692,146 |
| 2026-02-10 | 267.30 | 267.95 | 260.11 | 263.89 | 223.46 | 9,313,545 |
| 2026-02-09 | 265.00 | 269.51 | 245.00 | 266.11 | 225.33 | 40,712,422 |
| 2026-02-06 | 286.00 | 286.00 | 257.78 | 263.48 | 223.11 | 51,241,711 |
| 2026-02-04 | 278.90 | 287.80 | 277.00 | 286.42 | 242.53 | 14,596,810 |
| 2026-02-03 | 274.51 | 281.00 | 274.51 | 277.98 | 235.39 | 10,569,110 |
| 2026-02-02 | 268.43 | 274.95 | 266.25 | 273.61 | 231.69 | 5,143,429 |
| 2026-01-30 | 269.00 | 272.00 | 267.15 | 268.43 | 227.30 | 6,338,753 |
| 2026-01-29 | 272.50 | 272.94 | 261.00 | 267.21 | 226.27 | 9,217,187 |
| 2026-01-28 | 272.85 | 275.01 | 270.20 | 272.10 | 230.41 | 4,147,626 |
| 2026-01-27 | 273.49 | 276.05 | 269.90 | 271.45 | 229.86 | 9,865,284 |
| 2026-01-26 | 272.88 | 272.88 | 266.05 | 270.37 | 228.94 | 6,233,190 |
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.