National Bank of Pakistan historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 138.98 | 142.00 | 137.60 | 138.29 | 117.10 | 9,801,594 |
| 2025-08-06 | 128.03 | 139.44 | 127.74 | 139.22 | 117.89 | 49,133,488 |
| 2025-08-05 | 126.90 | 128.00 | 126.00 | 126.76 | 107.34 | 2,004,423 |
| 2025-08-04 | 126.70 | 128.85 | 126.50 | 126.89 | 107.45 | 2,042,425 |
| 2025-08-01 | 124.75 | 128.00 | 123.76 | 126.68 | 107.27 | 4,689,578 |
| 2025-07-31 | 125.00 | 125.89 | 123.51 | 123.79 | 104.82 | 4,814,184 |
| 2025-07-30 | 120.01 | 123.75 | 120.01 | 122.73 | 103.92 | 4,675,796 |
| 2025-07-29 | 122.01 | 123.98 | 119.01 | 120.39 | 101.94 | 5,134,519 |
| 2025-07-28 | 124.85 | 126.49 | 121.25 | 121.83 | 103.16 | 4,349,903 |
| 2025-07-25 | 122.44 | 124.99 | 122.44 | 124.49 | 105.41 | 4,544,362 |
| 2025-07-24 | 122.95 | 122.95 | 119.74 | 122.05 | 103.35 | 5,744,126 |
| 2025-07-23 | 123.51 | 124.50 | 121.52 | 122.13 | 103.42 | 3,616,721 |
| 2025-07-22 | 123.53 | 124.79 | 122.50 | 123.89 | 104.91 | 2,526,723 |
| 2025-07-21 | 124.95 | 126.99 | 123.32 | 123.87 | 104.89 | 4,005,608 |
| 2025-07-18 | 129.40 | 129.80 | 124.63 | 124.95 | 105.80 | 6,062,879 |
| 2025-07-17 | 125.00 | 129.74 | 124.11 | 128.85 | 109.11 | 4,813,829 |
| 2025-07-16 | 126.22 | 127.00 | 123.00 | 124.77 | 105.65 | 3,302,965 |
| 2025-07-15 | 126.35 | 130.60 | 125.01 | 126.22 | 106.88 | 14,920,720 |
| 2025-07-14 | 122.00 | 127.25 | 121.00 | 126.35 | 106.99 | 12,479,210 |
| 2025-07-11 | 122.40 | 123.00 | 120.30 | 121.82 | 103.15 | 3,416,987 |
| 2025-07-10 | 119.86 | 123.45 | 118.99 | 122.38 | 103.63 | 6,079,527 |
| 2025-07-09 | 120.10 | 121.25 | 118.30 | 119.86 | 101.49 | 2,570,744 |
| 2025-07-08 | 121.00 | 123.00 | 118.01 | 121.31 | 102.72 | 5,038,530 |
| 2025-07-07 | 121.70 | 124.75 | 119.48 | 120.27 | 101.84 | 5,959,679 |
| 2025-07-04 | 116.00 | 123.11 | 114.50 | 120.57 | 102.10 | 9,040,003 |
| 2025-07-03 | 117.49 | 118.47 | 114.05 | 115.87 | 98.116 | 3,854,508 |
| 2025-07-02 | 112.75 | 119.88 | 112.50 | 117.27 | 99.301 | 14,820,140 |
| 2025-07-01 | 108.99 | 112.50 | 108.99 | 112.03 | 94.864 | 8,629,201 |
| 2025-06-30 | 108.61 | 110.00 | 107.50 | 108.69 | 92.036 | 5,516,035 |
| 2025-06-27 | 106.00 | 110.00 | 105.60 | 107.78 | 91.265 | 7,180,108 |
| 2025-06-26 | 107.00 | 108.00 | 105.00 | 105.74 | 89.538 | 2,505,937 |
| 2025-06-25 | 107.78 | 108.47 | 106.20 | 107.19 | 90.766 | 3,674,344 |
| 2025-06-24 | 105.90 | 108.93 | 104.50 | 107.03 | 90.630 | 9,198,491 |
| 2025-06-23 | 101.39 | 103.97 | 98.750 | 99.610 | 84.347 | 3,754,730 |
| 2025-06-20 | 104.70 | 105.99 | 103.10 | 103.83 | 87.921 | 2,336,803 |
| 2025-06-19 | 105.47 | 106.56 | 103.00 | 103.48 | 87.624 | 2,568,235 |
| 2025-06-18 | 106.99 | 107.00 | 103.75 | 104.26 | 88.285 | 3,588,698 |
| 2025-06-17 | 108.94 | 111.68 | 106.50 | 106.98 | 90.588 | 15,153,780 |
| 2025-06-16 | 102.50 | 108.25 | 102.50 | 107.56 | 91.079 | 6,459,070 |
| 2025-06-13 | 104.03 | 105.50 | 101.95 | 102.81 | 87.057 | 4,282,279 |
| 2025-06-12 | 107.57 | 109.01 | 105.02 | 105.59 | 89.411 | 4,278,147 |
| 2025-06-11 | 105.00 | 110.70 | 103.89 | 107.57 | 91.087 | 16,924,439 |
| 2025-06-10 | 104.11 | 104.94 | 103.00 | 103.51 | 87.650 | 3,516,743 |
| 2025-06-05 | 108.90 | 108.90 | 102.50 | 104.11 | 88.158 | 7,323,717 |
| 2025-06-04 | 97.190 | 106.54 | 97.190 | 106.54 | 90.215 | 23,583,480 |
| 2025-06-03 | 95.880 | 97.770 | 95.200 | 96.850 | 82.010 | 5,775,879 |
| 2025-06-02 | 94.980 | 99.100 | 94.500 | 96.120 | 81.392 | 11,703,310 |
| 2025-05-30 | 94.100 | 95.600 | 93.200 | 94.410 | 79.944 | 2,046,754 |
| 2025-05-29 | 93.000 | 96.250 | 92.500 | 93.980 | 79.580 | 3,057,290 |
| 2025-05-27 | 93.910 | 94.750 | 92.200 | 92.950 | 78.708 | 3,760,383 |
| 2025-05-26 | 94.020 | 95.490 | 92.110 | 93.910 | 79.521 | 1,872,745 |
| 2025-05-23 | 94.370 | 97.980 | 93.610 | 95.440 | 80.816 | 4,647,963 |
| 2025-05-22 | 99.000 | 99.950 | 94.000 | 94.360 | 79.902 | 12,466,010 |
| 2025-05-21 | 88.880 | 96.340 | 87.050 | 96.340 | 81.578 | 17,684,500 |
| 2025-05-20 | 87.940 | 88.000 | 86.860 | 87.580 | 74.160 | 1,242,355 |
| 2025-05-19 | 88.050 | 88.550 | 87.150 | 87.530 | 74.118 | 2,039,874 |
| 2025-05-16 | 89.000 | 89.700 | 87.720 | 87.980 | 74.499 | 2,311,053 |
| 2025-05-15 | 86.510 | 89.500 | 86.510 | 88.470 | 74.914 | 4,633,457 |
| 2025-05-14 | 88.400 | 88.800 | 85.100 | 86.790 | 73.492 | 2,732,597 |
| 2025-05-13 | 87.980 | 88.400 | 86.000 | 88.070 | 74.575 | 8,235,105 |
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.