National Bank of Pakistan historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 76.100 | 77.950 | 75.000 | 75.740 | 57.816 | 11,179,610 |
| 2025-02-10 | 73.000 | 77.520 | 71.500 | 76.080 | 58.076 | 12,715,480 |
| 2025-02-07 | 70.370 | 72.740 | 69.600 | 72.440 | 55.297 | 5,546,363 |
| 2025-02-06 | 72.510 | 75.000 | 69.250 | 70.330 | 53.686 | 10,980,620 |
| 2025-02-04 | 70.990 | 75.900 | 70.990 | 73.130 | 55.824 | 16,342,840 |
| 2025-02-03 | 73.050 | 73.900 | 69.800 | 70.520 | 53.831 | 9,978,575 |
| 2025-01-31 | 64.990 | 70.840 | 64.500 | 70.840 | 54.076 | 12,964,620 |
| 2025-01-30 | 65.000 | 65.250 | 63.600 | 64.400 | 49.160 | 2,145,368 |
| 2025-01-29 | 63.900 | 65.980 | 63.050 | 64.690 | 49.381 | 7,045,354 |
| 2025-01-28 | 63.110 | 63.900 | 62.560 | 63.520 | 48.488 | 4,247,112 |
| 2025-01-27 | 63.110 | 64.100 | 62.500 | 63.290 | 48.312 | 2,312,270 |
| 2025-01-24 | 62.250 | 63.740 | 62.200 | 63.300 | 48.320 | 3,636,654 |
| 2025-01-23 | 60.400 | 62.220 | 60.400 | 61.990 | 47.320 | 975,573 |
| 2025-01-22 | 61.350 | 61.400 | 59.490 | 60.420 | 46.122 | 680,714 |
| 2025-01-21 | 61.160 | 62.060 | 61.050 | 61.160 | 46.686 | 486,622 |
| 2025-01-20 | 62.390 | 62.900 | 61.490 | 61.640 | 47.053 | 766,881 |
| 2025-01-17 | 62.810 | 63.000 | 60.310 | 61.870 | 47.228 | 1,305,576 |
| 2025-01-16 | 62.100 | 63.200 | 61.860 | 62.290 | 47.549 | 926,483 |
| 2025-01-15 | 62.030 | 63.000 | 61.800 | 62.030 | 47.350 | 947,921 |
| 2025-01-14 | 63.000 | 63.490 | 62.000 | 62.400 | 47.633 | 552,489 |
| 2025-01-13 | 61.000 | 63.300 | 60.900 | 62.510 | 47.717 | 1,592,722 |
| 2025-01-10 | 60.810 | 61.970 | 59.810 | 60.990 | 46.557 | 853,072 |
| 2025-01-09 | 61.500 | 62.470 | 59.000 | 60.760 | 46.381 | 3,783,763 |
| 2025-01-08 | 62.740 | 63.850 | 61.000 | 61.390 | 46.862 | 1,853,991 |
| 2025-01-07 | 64.900 | 64.900 | 60.500 | 62.170 | 47.457 | 3,600,230 |
| 2025-01-06 | 65.760 | 66.490 | 63.700 | 64.030 | 48.877 | 1,685,324 |
| 2025-01-03 | 66.500 | 67.000 | 65.100 | 66.000 | 50.381 | 1,040,112 |
| 2025-01-02 | 66.700 | 68.950 | 66.000 | 66.290 | 50.602 | 4,987,343 |
| 2025-01-01 | 66.750 | 67.500 | 65.500 | 66.470 | 50.740 | 1,670,137 |
| 2024-12-31 | 66.000 | 68.680 | 65.500 | 66.920 | 51.083 | 6,113,550 |
| 2024-12-30 | 60.560 | 65.660 | 60.560 | 65.660 | 50.121 | 10,182,950 |
| 2024-12-27 | 58.790 | 60.500 | 58.070 | 59.690 | 45.564 | 2,590,226 |
| 2024-12-26 | 59.090 | 59.900 | 58.030 | 58.850 | 44.923 | 1,076,550 |
| 2024-12-24 | 61.700 | 61.800 | 58.500 | 59.070 | 45.091 | 1,895,326 |
| 2024-12-23 | 61.020 | 62.400 | 60.020 | 61.280 | 46.778 | 4,959,793 |
| 2024-12-20 | 59.000 | 62.480 | 58.000 | 61.420 | 46.885 | 4,682,773 |
| 2024-12-19 | 64.000 | 64.010 | 59.740 | 59.810 | 45.656 | 17,696,211 |
| 2024-12-18 | 73.760 | 74.000 | 66.380 | 66.380 | 50.671 | 18,112,699 |
| 2024-12-17 | 72.020 | 74.600 | 70.270 | 73.760 | 56.305 | 5,602,301 |
| 2024-12-16 | 72.150 | 73.030 | 71.000 | 72.430 | 55.289 | 3,070,038 |
| 2024-12-13 | 75.000 | 75.000 | 70.550 | 72.310 | 55.198 | 4,312,495 |
| 2024-12-12 | 74.900 | 75.500 | 72.050 | 74.820 | 57.114 | 6,500,499 |
| 2024-12-11 | 73.000 | 74.640 | 72.000 | 73.660 | 56.228 | 2,407,882 |
| 2024-12-10 | 74.600 | 74.850 | 71.500 | 72.830 | 55.595 | 6,255,718 |
| 2024-12-09 | 76.500 | 77.000 | 74.000 | 74.480 | 56.854 | 6,692,731 |
| 2024-12-06 | 76.500 | 78.500 | 75.000 | 77.230 | 58.953 | 16,347,020 |
| 2024-12-05 | 74.850 | 76.320 | 74.010 | 75.820 | 57.877 | 7,195,518 |
| 2024-12-04 | 76.250 | 77.250 | 73.890 | 74.920 | 57.190 | 7,094,359 |
| 2024-12-03 | 74.480 | 76.980 | 73.000 | 76.170 | 58.144 | 12,339,750 |
| 2024-12-02 | 71.700 | 74.500 | 71.510 | 73.620 | 56.198 | 15,457,540 |
| 2024-11-29 | 70.890 | 72.500 | 69.520 | 70.940 | 54.152 | 7,306,056 |
| 2024-11-28 | 73.440 | 74.000 | 68.800 | 69.700 | 53.205 | 8,411,142 |
| 2024-11-27 | 68.990 | 72.510 | 68.990 | 72.320 | 55.205 | 22,606,439 |
| 2024-11-26 | 64.000 | 70.410 | 62.620 | 65.920 | 50.320 | 17,252,080 |
| 2024-11-25 | 63.300 | 65.810 | 63.030 | 64.010 | 48.862 | 5,772,282 |
| 2024-11-22 | 60.490 | 66.320 | 60.490 | 63.510 | 48.480 | 14,850,620 |
| 2024-11-21 | 60.500 | 61.200 | 60.110 | 60.290 | 46.022 | 955,566 |
| 2024-11-20 | 60.110 | 61.750 | 60.000 | 60.290 | 46.022 | 4,748,866 |
| 2024-11-19 | 60.510 | 61.510 | 60.140 | 60.510 | 46.190 | 1,928,081 |
| 2024-11-18 | 61.250 | 61.600 | 60.100 | 60.510 | 46.190 | 1,224,707 |
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.