National Bank of Pakistan historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 275.44 | 276.51 | 268.00 | 270.58 | 229.12 | 8,500,667 |
| 2026-01-22 | 274.00 | 277.20 | 272.50 | 275.00 | 232.86 | 6,776,929 |
| 2026-01-21 | 275.01 | 281.00 | 273.20 | 275.56 | 233.34 | 13,690,920 |
| 2026-01-20 | 273.00 | 274.85 | 270.55 | 273.38 | 231.49 | 4,252,149 |
| 2026-01-19 | 273.90 | 275.25 | 271.12 | 272.03 | 230.35 | 5,932,044 |
| 2026-01-16 | 270.01 | 276.40 | 270.00 | 273.29 | 231.41 | 23,508,109 |
| 2026-01-15 | 272.00 | 273.15 | 266.00 | 267.55 | 226.55 | 6,803,971 |
| 2026-01-14 | 276.00 | 281.00 | 268.00 | 269.70 | 228.37 | 13,066,510 |
| 2026-01-13 | 260.12 | 278.79 | 255.10 | 273.74 | 231.80 | 26,623,250 |
| 2026-01-12 | 260.25 | 265.85 | 259.00 | 260.12 | 220.26 | 6,733,309 |
| 2026-01-09 | 265.34 | 266.30 | 258.98 | 261.03 | 221.03 | 6,361,332 |
| 2026-01-08 | 260.48 | 271.70 | 258.90 | 265.34 | 224.68 | 15,594,730 |
| 2026-01-07 | 260.10 | 264.39 | 258.05 | 260.16 | 220.30 | 10,710,260 |
| 2026-01-06 | 251.49 | 259.50 | 248.50 | 257.39 | 217.95 | 14,845,100 |
| 2026-01-05 | 246.60 | 254.25 | 246.50 | 250.43 | 212.06 | 12,465,730 |
| 2026-01-02 | 245.00 | 247.24 | 243.01 | 246.21 | 208.48 | 4,487,022 |
| 2026-01-01 | 242.90 | 246.60 | 241.65 | 244.30 | 206.87 | 7,696,253 |
| 2025-12-31 | 246.51 | 247.45 | 240.00 | 242.18 | 205.07 | 6,550,359 |
| 2025-12-30 | 247.10 | 248.35 | 245.50 | 246.14 | 208.42 | 4,136,612 |
| 2025-12-29 | 248.00 | 250.50 | 244.93 | 246.18 | 208.46 | 6,396,615 |
| 2025-12-26 | 241.00 | 248.95 | 241.00 | 246.89 | 209.06 | 11,934,970 |
| 2025-12-24 | 240.49 | 241.90 | 238.25 | 240.97 | 204.05 | 1,644,683 |
| 2025-12-23 | 236.40 | 241.00 | 236.40 | 238.44 | 201.90 | 4,165,719 |
| 2025-12-22 | 238.10 | 238.97 | 235.90 | 236.45 | 200.22 | 2,684,684 |
| 2025-12-19 | 239.49 | 241.99 | 237.00 | 237.81 | 201.37 | 3,822,079 |
| 2025-12-18 | 239.00 | 244.00 | 237.03 | 239.21 | 202.56 | 12,591,250 |
| 2025-12-17 | 225.90 | 239.90 | 225.25 | 237.03 | 200.71 | 24,777,801 |
| 2025-12-16 | 221.90 | 229.00 | 221.00 | 225.03 | 190.55 | 8,249,477 |
| 2025-12-15 | 220.00 | 223.60 | 218.00 | 222.32 | 188.25 | 10,923,690 |
| 2025-12-12 | 217.50 | 220.30 | 216.00 | 217.69 | 184.33 | 3,380,475 |
| 2025-12-11 | 218.00 | 219.59 | 215.60 | 216.75 | 183.54 | 3,964,266 |
| 2025-12-10 | 219.40 | 220.60 | 216.50 | 217.00 | 183.75 | 3,336,961 |
| 2025-12-09 | 221.70 | 222.90 | 218.00 | 218.63 | 185.13 | 4,943,945 |
| 2025-12-08 | 214.87 | 221.00 | 214.10 | 220.15 | 186.42 | 10,121,870 |
| 2025-12-05 | 217.40 | 217.64 | 213.51 | 214.39 | 181.54 | 4,353,297 |
| 2025-12-04 | 217.89 | 218.00 | 215.00 | 215.63 | 182.59 | 3,328,366 |
| 2025-12-03 | 216.00 | 218.00 | 211.45 | 216.44 | 183.28 | 19,075,811 |
| 2025-12-02 | 212.89 | 217.48 | 212.00 | 215.59 | 182.56 | 10,686,670 |
| 2025-12-01 | 216.00 | 216.97 | 210.25 | 211.64 | 179.21 | 10,011,540 |
| 2025-11-28 | 216.99 | 218.68 | 214.50 | 215.17 | 182.20 | 6,126,894 |
| 2025-11-27 | 217.89 | 217.89 | 214.27 | 216.40 | 183.24 | 4,357,452 |
| 2025-11-26 | 209.50 | 217.00 | 204.00 | 216.22 | 183.09 | 7,211,634 |
| 2025-11-25 | 211.60 | 213.00 | 208.56 | 208.94 | 176.92 | 2,002,334 |
| 2025-11-24 | 213.80 | 214.46 | 210.60 | 211.35 | 178.97 | 2,181,349 |
| 2025-11-21 | 215.00 | 215.25 | 212.49 | 213.71 | 180.96 | 4,448,638 |
| 2025-11-20 | 215.80 | 216.25 | 214.01 | 214.19 | 181.37 | 1,229,222 |
| 2025-11-19 | 216.05 | 217.90 | 214.01 | 214.60 | 181.72 | 2,041,511 |
| 2025-11-18 | 219.42 | 219.42 | 214.05 | 215.83 | 182.76 | 2,038,631 |
| 2025-11-17 | 217.40 | 222.50 | 216.62 | 217.56 | 184.22 | 3,947,530 |
| 2025-11-14 | 215.90 | 218.50 | 214.11 | 217.49 | 184.16 | 2,159,666 |
| 2025-11-13 | 215.01 | 216.79 | 213.62 | 214.94 | 182.01 | 3,037,380 |
| 2025-11-12 | 214.50 | 217.50 | 211.70 | 213.12 | 180.46 | 5,114,640 |
| 2025-11-11 | 224.90 | 225.00 | 213.10 | 214.34 | 181.50 | 9,486,021 |
| 2025-11-10 | 225.00 | 229.50 | 221.25 | 223.50 | 189.25 | 11,663,540 |
| 2025-11-07 | 219.00 | 225.00 | 218.10 | 222.62 | 188.51 | 6,294,064 |
| 2025-11-06 | 221.70 | 222.45 | 214.40 | 219.10 | 185.53 | 6,111,113 |
| 2025-11-05 | 221.98 | 225.75 | 219.10 | 221.36 | 187.44 | 6,721,567 |
| 2025-11-04 | 228.79 | 228.79 | 223.00 | 223.94 | 189.63 | 5,220,323 |
| 2025-11-03 | 225.87 | 233.90 | 224.06 | 228.82 | 193.76 | 13,502,430 |
| 2025-10-31 | 217.90 | 224.77 | 215.00 | 221.84 | 187.85 | 13,992,400 |
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.