National Bank of Pakistan historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 61.000 | 61.440 | 60.450 | 61.050 | 46.602 | 712,964 |
| 2024-11-13 | 60.000 | 60.800 | 59.500 | 60.410 | 46.114 | 2,551,254 |
| 2024-11-12 | 60.500 | 60.500 | 59.500 | 60.090 | 45.870 | 485,213 |
| 2024-11-11 | 61.210 | 61.450 | 60.100 | 60.420 | 46.122 | 488,685 |
| 2024-11-08 | 60.000 | 61.500 | 60.000 | 61.210 | 46.725 | 3,014,956 |
| 2024-11-07 | 60.750 | 61.800 | 60.360 | 60.680 | 46.320 | 1,250,370 |
| 2024-11-06 | 59.260 | 62.500 | 58.550 | 60.710 | 46.343 | 5,492,877 |
| 2024-11-05 | 58.400 | 59.900 | 57.990 | 59.640 | 45.526 | 848,393 |
| 2024-11-04 | 60.980 | 61.000 | 57.690 | 58.650 | 44.770 | 3,029,650 |
| 2024-11-01 | 60.000 | 61.100 | 59.500 | 60.700 | 46.335 | 3,596,920 |
| 2024-10-31 | 65.240 | 65.330 | 60.100 | 60.250 | 45.992 | 4,655,247 |
| 2024-10-30 | 66.000 | 68.870 | 63.160 | 64.640 | 49.343 | 4,346,241 |
| 2024-10-29 | 67.550 | 69.900 | 67.500 | 69.320 | 52.915 | 2,589,040 |
| 2024-10-28 | 67.200 | 68.000 | 66.510 | 67.510 | 51.534 | 1,356,643 |
| 2024-10-25 | 66.940 | 68.000 | 66.850 | 67.570 | 51.579 | 1,084,506 |
| 2024-10-24 | 68.190 | 68.190 | 66.640 | 67.040 | 51.175 | 6,194,663 |
| 2024-10-23 | 69.600 | 69.900 | 67.500 | 67.880 | 51.816 | 1,370,170 |
| 2024-10-22 | 68.500 | 70.240 | 68.400 | 69.100 | 52.747 | 3,621,563 |
| 2024-10-21 | 66.900 | 68.900 | 66.050 | 68.290 | 52.129 | 2,832,063 |
| 2024-10-18 | 67.900 | 68.000 | 66.500 | 66.530 | 50.786 | 1,805,785 |
| 2024-10-17 | 69.400 | 69.990 | 66.500 | 67.510 | 51.534 | 2,457,808 |
| 2024-10-16 | 69.480 | 70.500 | 68.050 | 69.400 | 52.976 | 3,790,913 |
| 2024-10-15 | 69.550 | 71.200 | 68.260 | 69.030 | 52.694 | 3,145,412 |
| 2024-10-14 | 67.510 | 71.750 | 67.510 | 69.890 | 53.350 | 8,571,102 |
| 2024-10-11 | 66.110 | 68.950 | 64.600 | 67.230 | 51.320 | 9,289,032 |
| 2024-10-10 | 64.350 | 67.500 | 64.350 | 65.900 | 50.305 | 12,856,740 |
| 2024-10-09 | 61.880 | 65.150 | 61.830 | 63.620 | 48.564 | 15,360,510 |
| 2024-10-08 | 59.300 | 61.800 | 58.510 | 61.210 | 46.725 | 7,666,892 |
| 2024-10-07 | 58.740 | 59.350 | 58.450 | 59.090 | 45.106 | 2,192,639 |
| 2024-10-04 | 58.210 | 59.390 | 58.210 | 58.740 | 44.839 | 1,118,570 |
| 2024-10-03 | 58.550 | 59.400 | 58.300 | 58.420 | 44.595 | 1,628,825 |
| 2024-10-02 | 58.400 | 59.890 | 58.400 | 58.940 | 44.992 | 1,396,940 |
| 2024-10-01 | 60.450 | 60.450 | 58.750 | 58.960 | 45.007 | 3,079,787 |
| 2024-09-30 | 58.200 | 60.800 | 57.350 | 60.000 | 45.801 | 3,102,836 |
| 2024-09-27 | 60.000 | 60.640 | 57.000 | 57.720 | 44.060 | 5,423,311 |
| 2024-09-26 | 59.800 | 61.270 | 58.760 | 60.020 | 45.816 | 6,164,283 |
| 2024-09-25 | 55.720 | 59.390 | 55.720 | 58.700 | 44.809 | 2,519,824 |
| 2024-09-24 | 56.560 | 57.960 | 55.460 | 55.720 | 42.534 | 1,630,220 |
| 2024-09-23 | 56.950 | 57.390 | 56.260 | 56.700 | 43.282 | 797,936 |
| 2024-09-20 | 57.500 | 57.990 | 56.000 | 56.990 | 43.503 | 3,323,302 |
| 2024-09-19 | 58.000 | 58.500 | 57.000 | 57.230 | 43.686 | 3,143,664 |
| 2024-09-18 | 57.500 | 58.240 | 57.500 | 57.950 | 44.236 | 314,206 |
| 2024-09-16 | 59.850 | 59.900 | 57.570 | 57.950 | 44.236 | 612,222 |
| 2024-09-13 | 59.030 | 60.650 | 58.800 | 58.990 | 45.030 | 2,815,999 |
| 2024-09-12 | 60.000 | 60.000 | 58.000 | 58.330 | 44.526 | 1,687,340 |
| 2024-09-11 | 59.220 | 60.890 | 59.000 | 59.960 | 45.770 | 3,609,084 |
| 2024-09-10 | 59.700 | 59.940 | 58.260 | 59.210 | 45.198 | 1,294,224 |
| 2024-09-09 | 58.500 | 60.400 | 57.690 | 59.140 | 45.144 | 2,874,037 |
| 2024-09-06 | 57.000 | 59.900 | 56.860 | 58.500 | 44.656 | 7,997,656 |
| 2024-09-05 | 58.050 | 58.050 | 56.500 | 56.980 | 43.496 | 3,968,284 |
| 2024-09-04 | 58.940 | 58.940 | 57.000 | 57.180 | 43.648 | 2,299,654 |
| 2024-09-03 | 60.000 | 60.500 | 57.400 | 58.970 | 45.015 | 3,484,137 |
| 2024-09-02 | 60.490 | 62.000 | 58.320 | 60.430 | 46.129 | 6,900,704 |
| 2024-08-30 | 58.350 | 63.000 | 57.890 | 60.650 | 46.297 | 21,619,359 |
| 2024-08-29 | 50.110 | 58.080 | 50.110 | 57.530 | 43.915 | 42,591,633 |
| 2024-08-28 | 51.650 | 54.040 | 51.500 | 52.800 | 40.305 | 9,155,627 |
| 2024-08-27 | 52.240 | 52.800 | 51.170 | 51.590 | 39.381 | 3,265,802 |
| 2024-08-26 | 52.740 | 52.990 | 50.750 | 51.790 | 39.534 | 2,632,013 |
| 2024-08-23 | 54.300 | 55.240 | 52.000 | 52.290 | 39.915 | 2,923,717 |
| 2024-08-22 | 52.500 | 54.490 | 51.360 | 53.890 | 41.137 | 12,117,400 |
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.