National Bank of Pakistan historical data

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

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

← NewerPage 3 of 21 · 1,240 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.