National Bank of Pakistan historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 217.90 | 224.77 | 215.00 | 221.84 | 187.85 | 13,992,400 |
| 2025-10-30 | 208.98 | 214.50 | 206.70 | 212.07 | 179.58 | 10,314,150 |
| 2025-10-29 | 209.00 | 212.90 | 204.50 | 206.20 | 174.60 | 11,595,570 |
| 2025-10-28 | 206.00 | 207.94 | 200.10 | 201.55 | 170.67 | 3,806,323 |
| 2025-10-27 | 206.89 | 207.60 | 202.65 | 205.65 | 174.14 | 3,672,060 |
| 2025-10-24 | 208.00 | 209.50 | 204.26 | 204.99 | 173.58 | 2,835,333 |
| 2025-10-23 | 215.50 | 215.90 | 205.80 | 209.46 | 177.37 | 8,338,578 |
| 2025-10-22 | 217.50 | 218.00 | 214.02 | 215.18 | 182.21 | 3,932,944 |
| 2025-10-21 | 216.04 | 220.00 | 215.80 | 216.69 | 183.49 | 9,645,897 |
| 2025-10-20 | 207.00 | 215.58 | 207.00 | 213.79 | 181.03 | 13,019,670 |
| 2025-10-17 | 208.77 | 209.00 | 204.15 | 205.38 | 173.91 | 4,198,189 |
| 2025-10-16 | 211.99 | 214.20 | 207.90 | 208.77 | 176.78 | 5,285,346 |
| 2025-10-15 | 207.90 | 216.60 | 207.90 | 210.57 | 178.31 | 12,605,210 |
| 2025-10-14 | 202.98 | 208.50 | 202.00 | 207.01 | 175.29 | 10,872,180 |
| 2025-10-13 | 200.23 | 203.44 | 193.12 | 198.05 | 167.70 | 14,717,800 |
| 2025-10-10 | 205.75 | 207.40 | 197.51 | 203.44 | 172.27 | 13,585,481 |
| 2025-10-09 | 214.50 | 215.00 | 205.00 | 205.77 | 174.24 | 8,753,367 |
| 2025-10-08 | 215.60 | 217.90 | 212.00 | 213.80 | 181.04 | 5,507,868 |
| 2025-10-07 | 218.05 | 220.23 | 213.60 | 214.72 | 181.82 | 8,639,649 |
| 2025-10-06 | 215.99 | 226.90 | 211.50 | 215.92 | 182.84 | 21,902,160 |
| 2025-10-03 | 219.00 | 221.00 | 215.00 | 216.61 | 183.42 | 8,203,356 |
| 2025-10-02 | 204.98 | 221.50 | 203.25 | 218.86 | 185.32 | 18,419,779 |
| 2025-10-01 | 205.00 | 209.00 | 200.50 | 204.29 | 172.99 | 12,492,870 |
| 2025-09-30 | 202.99 | 208.80 | 202.49 | 204.30 | 173.00 | 10,930,120 |
| 2025-09-29 | 194.00 | 202.69 | 193.11 | 200.46 | 169.74 | 13,762,810 |
| 2025-09-26 | 190.48 | 195.35 | 189.61 | 192.63 | 163.11 | 12,216,300 |
| 2025-09-25 | 187.87 | 191.71 | 186.22 | 189.39 | 160.37 | 6,000,608 |
| 2025-09-24 | 189.50 | 189.50 | 185.85 | 186.22 | 157.69 | 3,473,246 |
| 2025-09-23 | 188.80 | 191.49 | 187.60 | 188.23 | 159.39 | 4,776,663 |
| 2025-09-22 | 190.00 | 193.45 | 185.80 | 187.44 | 158.72 | 10,584,520 |
| 2025-09-19 | 190.70 | 196.00 | 187.91 | 189.06 | 160.09 | 8,576,474 |
| 2025-09-18 | 183.00 | 190.75 | 181.80 | 189.69 | 160.62 | 16,468,539 |
| 2025-09-17 | 185.00 | 185.97 | 182.00 | 182.24 | 154.32 | 2,841,124 |
| 2025-09-16 | 186.47 | 186.90 | 182.10 | 183.70 | 155.55 | 4,960,591 |
| 2025-09-15 | 181.25 | 187.98 | 179.50 | 184.22 | 155.99 | 10,691,540 |
| 2025-09-12 | 175.95 | 182.00 | 173.80 | 180.68 | 153.00 | 12,780,310 |
| 2025-09-11 | 177.95 | 179.50 | 175.16 | 175.95 | 148.99 | 5,277,221 |
| 2025-09-10 | 176.20 | 179.79 | 175.00 | 177.31 | 150.14 | 4,845,286 |
| 2025-09-09 | 172.50 | 183.50 | 169.01 | 175.95 | 148.99 | 15,996,510 |
| 2025-09-08 | 174.97 | 176.00 | 171.34 | 171.79 | 145.47 | 13,533,430 |
| 2025-09-05 | 165.00 | 172.16 | 162.00 | 171.98 | 145.63 | 27,408,279 |
| 2025-09-04 | 155.97 | 157.25 | 154.11 | 156.51 | 132.53 | 5,322,069 |
| 2025-09-03 | 153.98 | 157.79 | 153.76 | 155.23 | 131.44 | 8,426,616 |
| 2025-09-02 | 154.90 | 156.24 | 153.00 | 153.29 | 129.80 | 11,155,260 |
| 2025-09-01 | 150.20 | 156.30 | 149.75 | 153.50 | 129.98 | 13,020,620 |
| 2025-08-29 | 152.00 | 154.75 | 145.99 | 148.43 | 125.69 | 17,484,150 |
| 2025-08-28 | 149.00 | 151.50 | 145.10 | 149.03 | 126.19 | 9,467,167 |
| 2025-08-27 | 153.01 | 153.49 | 148.00 | 148.56 | 125.80 | 6,242,031 |
| 2025-08-26 | 154.24 | 155.20 | 152.01 | 152.38 | 129.03 | 4,316,256 |
| 2025-08-25 | 153.50 | 158.00 | 151.52 | 154.24 | 130.61 | 13,923,010 |
| 2025-08-22 | 150.03 | 154.15 | 150.03 | 153.07 | 129.62 | 5,695,445 |
| 2025-08-21 | 153.45 | 154.50 | 146.56 | 149.56 | 126.64 | 8,894,704 |
| 2025-08-20 | 147.88 | 155.00 | 147.74 | 152.69 | 129.29 | 7,915,749 |
| 2025-08-19 | 148.25 | 149.00 | 146.70 | 147.49 | 124.89 | 5,914,435 |
| 2025-08-18 | 146.80 | 148.90 | 143.50 | 146.83 | 124.33 | 8,755,984 |
| 2025-08-15 | 146.53 | 149.75 | 146.25 | 146.87 | 124.37 | 7,523,544 |
| 2025-08-13 | 142.10 | 147.00 | 142.00 | 145.93 | 123.57 | 18,415,039 |
| 2025-08-12 | 140.60 | 143.80 | 140.60 | 141.77 | 120.05 | 7,813,600 |
| 2025-08-11 | 140.80 | 142.20 | 138.90 | 140.58 | 119.04 | 7,605,571 |
| 2025-08-08 | 138.70 | 143.47 | 137.10 | 139.70 | 118.29 | 11,271,500 |
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.