National Bank of Pakistan historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 158.69 | 158.90 | 156.50 | 157.29 | 157.29 | 1,104,123 |
| 2026-10-16 | 159.27 | 160.40 | 158.00 | 158.23 | 158.23 | 1,333,670 |
| 2026-10-15 | 159.00 | 160.87 | 159.00 | 159.27 | 159.27 | 905,029 |
| 2026-10-14 | 156.14 | 160.00 | 155.01 | 158.80 | 158.80 | 1,391,069 |
| 2026-10-13 | 156.00 | 158.49 | 155.61 | 156.14 | 156.14 | 1,148,118 |
| 2026-10-12 | 157.51 | 159.50 | 154.80 | 155.18 | 155.18 | 1,503,105 |
| 2026-10-09 | 160.00 | 162.00 | 157.78 | 158.42 | 158.42 | 1,116,463 |
| 2026-10-08 | 162.00 | 163.50 | 160.50 | 160.74 | 160.74 | 935,709 |
| 2026-10-07 | 161.00 | 163.53 | 160.26 | 162.01 | 162.01 | 1,144,855 |
| 2026-10-06 | 157.01 | 162.49 | 156.60 | 161.74 | 161.74 | 1,642,765 |
| 2026-10-05 | 162.00 | 162.00 | 156.40 | 156.95 | 156.95 | 2,014,771 |
| 2026-10-02 | 164.00 | 164.49 | 161.00 | 162.11 | 162.11 | 1,274,271 |
| 2026-10-01 | 165.50 | 165.89 | 163.00 | 164.19 | 164.19 | 984,648 |
| 2026-09-30 | 165.99 | 167.86 | 164.26 | 164.66 | 164.66 | 1,455,339 |
| 2026-09-29 | 165.01 | 166.10 | 164.70 | 164.98 | 164.98 | 2,593,483 |
| 2026-09-28 | 165.01 | 167.20 | 163.01 | 165.19 | 165.19 | 2,064,648 |
| 2026-09-25 | 165.14 | 166.50 | 165.02 | 165.55 | 165.55 | 1,458,954 |
| 2026-09-24 | 170.58 | 171.00 | 164.51 | 165.14 | 165.14 | 8,835,706 |
| 2026-09-23 | 171.10 | 173.25 | 170.01 | 170.57 | 170.57 | 1,699,829 |
| 2026-09-22 | 171.75 | 171.75 | 169.20 | 171.08 | 171.08 | 1,023,094 |
| 2026-09-21 | 171.99 | 171.99 | 169.39 | 170.11 | 170.11 | 1,035,078 |
| 2026-09-18 | 168.99 | 171.76 | 168.15 | 170.55 | 170.55 | 2,461,774 |
| 2026-09-17 | 170.01 | 175.75 | 161.00 | 166.95 | 166.95 | 9,238,295 |
| 2026-09-16 | 178.97 | 178.97 | 168.75 | 169.12 | 169.12 | 19,320,925 |
| 2026-09-15 | 178.99 | 179.50 | 176.01 | 178.47 | 178.47 | 1,009,551 |
| 2026-09-14 | 180.45 | 180.94 | 176.50 | 177.35 | 177.35 | 1,965,679 |
| 2026-09-11 | 178.01 | 181.74 | 178.01 | 180.47 | 180.47 | 3,142,356 |
| 2026-09-10 | 181.13 | 181.59 | 179.65 | 180.24 | 180.24 | 1,874,090 |
| 2026-09-09 | 181.52 | 183.60 | 179.60 | 181.59 | 181.59 | 4,414,842 |
| 2026-09-08 | 183.70 | 184.01 | 180.56 | 181.42 | 181.42 | 1,501,590 |
| 2026-09-07 | 187.20 | 187.20 | 183.70 | 184.05 | 184.05 | 801,180 |
| 2026-09-04 | 186.99 | 187.20 | 184.50 | 186.77 | 186.77 | 829,326 |
| 2026-09-03 | 182.96 | 188.00 | 182.96 | 185.40 | 185.40 | 1,726,509 |
| 2026-09-02 | 184.50 | 184.80 | 182.25 | 182.96 | 182.96 | 2,409,115 |
| 2026-09-01 | 187.20 | 189.49 | 184.91 | 185.58 | 185.58 | 3,656,956 |
| 2026-08-31 | 189.05 | 189.80 | 186.00 | 187.08 | 187.08 | 2,396,780 |
| 2026-08-28 | 188.80 | 190.00 | 186.01 | 188.95 | 188.95 | 4,227,118 |
| 2026-08-27 | 202.25 | 203.00 | 187.00 | 188.80 | 188.80 | 10,565,813 |
| 2026-08-25 | 203.10 | 203.80 | 200.90 | 202.06 | 202.06 | 1,258,928 |
| 2026-08-24 | 203.25 | 204.50 | 202.00 | 202.26 | 202.26 | 1,388,652 |
| 2026-08-21 | 204.50 | 205.80 | 197.10 | 202.56 | 202.56 | 2,506,838 |
| 2026-08-20 | 204.70 | 206.90 | 203.30 | 204.26 | 204.26 | 1,198,786 |
| 2026-08-19 | 204.50 | 208.50 | 202.50 | 203.49 | 203.49 | 2,097,803 |
| 2026-08-18 | 204.00 | 210.00 | 200.50 | 205.43 | 205.43 | 6,869,517 |
| 2026-08-17 | 203.29 | 204.98 | 201.20 | 204.03 | 204.03 | 830,780 |
| 2026-08-13 | 204.72 | 206.90 | 201.98 | 203.29 | 203.29 | 1,305,823 |
| 2026-08-12 | 203.00 | 207.90 | 202.61 | 205.06 | 205.06 | 2,637,945 |
| 2026-08-11 | 205.00 | 205.51 | 201.99 | 203.75 | 203.75 | 1,494,509 |
| 2026-08-10 | 206.99 | 207.90 | 205.01 | 206.04 | 206.04 | 1,228,689 |
| 2026-08-07 | 206.66 | 207.45 | 205.00 | 206.35 | 206.35 | 808,432 |
| 2026-08-06 | 208.00 | 209.60 | 207.02 | 207.63 | 207.63 | 2,674,083 |
| 2026-08-05 | 206.00 | 208.25 | 205.11 | 206.88 | 206.88 | 3,372,317 |
| 2026-08-04 | 204.50 | 204.85 | 202.76 | 203.28 | 203.28 | 1,199,601 |
| 2026-08-03 | 205.99 | 206.20 | 203.03 | 204.44 | 204.44 | 1,747,062 |
| 2026-07-31 | 203.00 | 203.51 | 200.00 | 200.29 | 200.29 | 1,813,760 |
| 2026-07-30 | 201.51 | 203.45 | 199.04 | 200.26 | 200.26 | 1,620,541 |
| 2026-07-29 | 206.90 | 206.90 | 201.51 | 202.60 | 202.60 | 1,612,955 |
| 2026-07-28 | 208.60 | 209.60 | 205.10 | 207.46 | 207.46 | 2,929,573 |
| 2026-07-27 | 204.50 | 209.25 | 200.00 | 208.60 | 208.60 | 4,558,320 |
| 2026-07-24 | 196.00 | 197.50 | 190.90 | 193.18 | 193.18 | 4,027,908 |
Page 1 of 3 · 123 trading daysOlder →
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.