National Bank of Pakistan historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 87.980 | 88.400 | 86.000 | 88.070 | 74.575 | 8,235,105 |
| 2025-05-12 | 86.610 | 86.610 | 85.490 | 86.610 | 73.339 | 4,101,610 |
| 2025-05-09 | 75.200 | 79.390 | 74.500 | 78.740 | 66.675 | 3,877,271 |
| 2025-05-08 | 83.900 | 84.200 | 74.190 | 75.710 | 64.109 | 9,822,959 |
| 2025-05-07 | 80.000 | 84.020 | 79.790 | 82.430 | 69.800 | 5,078,343 |
| 2025-05-06 | 86.000 | 86.390 | 84.000 | 84.320 | 71.400 | 1,461,125 |
| 2025-05-05 | 85.500 | 86.300 | 84.520 | 85.240 | 72.179 | 2,436,771 |
| 2025-05-02 | 82.320 | 85.500 | 82.320 | 85.070 | 72.035 | 3,778,342 |
| 2025-04-30 | 84.000 | 84.390 | 80.660 | 81.840 | 69.300 | 4,446,508 |
| 2025-04-29 | 83.000 | 86.450 | 82.400 | 84.740 | 71.756 | 5,572,029 |
| 2025-04-28 | 88.500 | 89.000 | 83.200 | 84.050 | 71.171 | 4,343,736 |
| 2025-04-25 | 83.300 | 88.980 | 83.300 | 87.840 | 74.381 | 11,789,890 |
| 2025-04-24 | 83.010 | 86.450 | 82.320 | 83.300 | 70.536 | 4,136,732 |
| 2025-04-23 | 89.000 | 89.640 | 84.560 | 85.860 | 72.704 | 4,529,662 |
| 2025-04-22 | 88.380 | 91.250 | 86.970 | 89.640 | 75.905 | 7,661,659 |
| 2025-04-21 | 87.550 | 90.000 | 87.000 | 88.380 | 74.838 | 7,460,243 |
| 2025-04-18 | 86.000 | 88.750 | 85.750 | 87.210 | 73.847 | 6,647,478 |
| 2025-04-17 | 80.880 | 86.900 | 80.010 | 85.480 | 72.382 | 16,604,539 |
| 2025-04-16 | 82.010 | 82.380 | 80.100 | 81.280 | 68.826 | 4,784,443 |
| 2025-04-15 | 80.000 | 82.100 | 80.000 | 81.700 | 69.181 | 6,932,866 |
| 2025-04-14 | 78.430 | 80.750 | 78.000 | 79.880 | 67.640 | 6,468,538 |
| 2025-04-11 | 78.800 | 79.200 | 77.100 | 78.320 | 66.319 | 1,311,333 |
| 2025-04-10 | 78.500 | 80.890 | 77.600 | 79.250 | 67.107 | 8,239,051 |
| 2025-04-09 | 75.560 | 78.400 | 75.450 | 76.640 | 64.897 | 5,563,662 |
| 2025-04-08 | 76.850 | 77.900 | 75.800 | 76.470 | 64.753 | 3,960,120 |
| 2025-04-07 | 77.000 | 77.000 | 71.710 | 75.920 | 64.287 | 8,127,544 |
| 2025-04-04 | 75.570 | 80.020 | 75.570 | 78.500 | 66.472 | 13,665,580 |
| 2025-04-03 | 76.290 | 76.290 | 75.510 | 75.860 | 64.236 | 1,504,173 |
| 2025-03-27 | 77.000 | 78.000 | 76.000 | 76.290 | 64.600 | 3,627,283 |
| 2025-03-26 | 77.740 | 78.240 | 76.700 | 77.130 | 65.312 | 7,022,293 |
| 2025-03-25 | 76.150 | 76.800 | 75.560 | 76.200 | 64.524 | 2,065,575 |
| 2025-03-24 | 77.080 | 78.210 | 76.010 | 76.500 | 64.778 | 2,970,485 |
| 2025-03-21 | 78.000 | 79.000 | 77.000 | 77.070 | 65.261 | 2,970,016 |
| 2025-03-20 | 78.000 | 79.580 | 77.400 | 78.360 | 66.353 | 4,097,026 |
| 2025-03-19 | 74.240 | 78.800 | 73.500 | 76.960 | 65.168 | 10,321,160 |
| 2025-03-18 | 74.400 | 74.400 | 73.500 | 74.010 | 62.670 | 2,163,784 |
| 2025-03-17 | 73.950 | 74.400 | 72.990 | 73.980 | 62.644 | 8,291,829 |
| 2025-03-14 | 74.500 | 74.600 | 73.010 | 73.410 | 62.162 | 3,339,487 |
| 2025-03-13 | 80.550 | 81.700 | 80.550 | 81.200 | 61.984 | 7,742,499 |
| 2025-03-12 | 81.800 | 81.800 | 79.900 | 80.240 | 61.251 | 8,263,978 |
| 2025-03-11 | 83.000 | 84.500 | 81.420 | 81.810 | 62.450 | 12,870,490 |
| 2025-03-10 | 82.000 | 82.980 | 81.100 | 82.410 | 62.908 | 3,227,843 |
| 2025-03-07 | 81.290 | 82.450 | 81.110 | 81.560 | 62.259 | 5,010,161 |
| 2025-03-06 | 79.840 | 81.800 | 79.530 | 81.290 | 62.053 | 5,187,022 |
| 2025-03-05 | 79.520 | 81.900 | 78.500 | 79.810 | 60.923 | 7,325,209 |
| 2025-03-04 | 79.490 | 79.980 | 77.760 | 79.300 | 60.534 | 3,770,098 |
| 2025-03-03 | 84.000 | 85.970 | 78.600 | 79.100 | 60.381 | 23,799,730 |
| 2025-02-28 | 76.050 | 80.800 | 75.250 | 80.010 | 61.075 | 28,271,539 |
| 2025-02-27 | 75.800 | 77.190 | 73.950 | 76.240 | 58.198 | 6,711,688 |
| 2025-02-26 | 74.700 | 76.970 | 73.490 | 75.440 | 57.587 | 7,935,742 |
| 2025-02-25 | 74.500 | 76.400 | 73.750 | 74.010 | 56.495 | 2,971,476 |
| 2025-02-24 | 76.000 | 76.000 | 74.000 | 74.400 | 56.793 | 2,905,112 |
| 2025-02-21 | 78.000 | 78.500 | 74.750 | 75.980 | 57.999 | 4,900,753 |
| 2025-02-20 | 78.500 | 79.720 | 77.760 | 78.190 | 59.686 | 5,287,434 |
| 2025-02-19 | 80.490 | 80.700 | 78.000 | 78.590 | 59.992 | 14,617,980 |
| 2025-02-18 | 77.310 | 80.380 | 76.130 | 79.650 | 60.801 | 10,185,410 |
| 2025-02-17 | 77.500 | 77.500 | 74.630 | 76.660 | 58.518 | 3,645,750 |
| 2025-02-14 | 75.480 | 79.500 | 75.000 | 76.660 | 58.518 | 15,552,530 |
| 2025-02-13 | 73.520 | 77.000 | 73.520 | 74.920 | 57.190 | 8,767,144 |
| 2025-02-12 | 76.000 | 76.000 | 73.600 | 73.790 | 56.327 | 5,885,404 |
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.