Pakistan National Shipping Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 558.45 | 558.45 | 550.01 | 551.55 | 551.55 | 2,216 |
| 2026-10-15 | 557.01 | 559.87 | 553.00 | 553.77 | 553.77 | 5,726 |
| 2026-10-14 | 562.38 | 566.00 | 550.11 | 557.01 | 557.01 | 5,836 |
| 2026-10-13 | 575.00 | 575.00 | 560.51 | 562.38 | 562.38 | 9,585 |
| 2026-10-12 | 574.20 | 575.00 | 565.00 | 572.52 | 572.52 | 7,471 |
| 2026-10-09 | 565.00 | 579.94 | 564.05 | 575.24 | 575.24 | 14,250 |
| 2026-10-08 | 569.00 | 574.95 | 564.03 | 571.29 | 571.29 | 10,200 |
| 2026-10-07 | 552.09 | 568.00 | 552.09 | 565.20 | 565.20 | 17,689 |
| 2026-10-06 | 559.99 | 562.00 | 550.25 | 552.09 | 552.09 | 48,787 |
| 2026-10-05 | 564.77 | 565.00 | 557.50 | 560.44 | 560.44 | 23,836 |
| 2026-10-02 | 562.00 | 565.00 | 561.00 | 564.77 | 564.77 | 20,083 |
| 2026-10-01 | 568.00 | 576.99 | 560.00 | 561.53 | 561.53 | 29,101 |
| 2026-09-30 | 569.00 | 589.88 | 560.00 | 569.57 | 569.57 | 55,479 |
| 2026-09-29 | 569.77 | 569.77 | 556.00 | 563.06 | 563.06 | 72,925 |
| 2026-09-28 | 554.00 | 569.00 | 540.00 | 561.19 | 561.19 | 87,502 |
| 2026-09-25 | 546.53 | 556.00 | 541.50 | 554.73 | 554.73 | 20,829 |
| 2026-09-24 | 545.00 | 558.00 | 535.00 | 546.53 | 546.53 | 18,237 |
| 2026-09-23 | 560.00 | 560.00 | 538.53 | 541.94 | 541.94 | 70,424 |
| 2026-09-22 | 536.00 | 560.00 | 536.00 | 550.84 | 550.84 | 63,728 |
| 2026-09-21 | 506.00 | 541.00 | 506.00 | 534.91 | 534.91 | 62,324 |
| 2026-09-18 | 506.35 | 520.00 | 506.00 | 510.25 | 510.25 | 12,387 |
| 2026-09-17 | 503.00 | 514.00 | 500.00 | 511.70 | 511.70 | 35,844 |
| 2026-09-16 | 505.00 | 512.73 | 500.01 | 501.94 | 501.94 | 36,526 |
| 2026-09-15 | 495.09 | 501.99 | 493.79 | 497.43 | 497.43 | 5,696 |
| 2026-09-14 | 505.00 | 505.00 | 498.01 | 500.02 | 500.02 | 15,507 |
| 2026-09-11 | 506.17 | 506.17 | 490.00 | 504.27 | 504.27 | 6,772 |
| 2026-09-10 | 512.79 | 520.00 | 505.00 | 506.17 | 506.17 | 3,699 |
| 2026-09-09 | 511.36 | 518.00 | 503.00 | 505.25 | 505.25 | 7,208 |
| 2026-09-08 | 515.00 | 519.79 | 501.60 | 502.51 | 502.51 | 15,147 |
| 2026-09-07 | 516.38 | 529.99 | 515.00 | 517.66 | 517.66 | 8,270 |
| 2026-09-04 | 514.00 | 519.49 | 508.14 | 516.38 | 516.38 | 1,175 |
| 2026-09-03 | 525.00 | 536.93 | 501.00 | 512.00 | 512.00 | 4,640 |
| 2026-09-02 | 506.03 | 514.00 | 500.00 | 510.51 | 510.51 | 10,416 |
| 2026-09-01 | 509.00 | 514.98 | 506.00 | 506.03 | 506.03 | 3,925 |
| 2026-08-31 | 519.00 | 519.00 | 505.00 | 509.27 | 509.27 | 9,546 |
| 2026-08-28 | 518.99 | 529.90 | 517.00 | 517.57 | 517.57 | 3,974 |
| 2026-08-27 | 531.99 | 532.00 | 517.42 | 519.62 | 519.62 | 16,035 |
| 2026-08-25 | 528.99 | 535.90 | 528.99 | 529.83 | 529.83 | 106,579 |
| 2026-08-24 | 532.00 | 538.00 | 521.07 | 528.99 | 528.99 | 4,831 |
| 2026-08-21 | 535.00 | 535.99 | 525.01 | 531.41 | 531.41 | 2,288 |
| 2026-08-20 | 529.50 | 537.00 | 529.50 | 530.81 | 530.81 | 1,432 |
| 2026-08-19 | 529.00 | 529.50 | 510.06 | 528.40 | 528.40 | 5,635 |
| 2026-08-18 | 534.98 | 534.98 | 525.00 | 529.04 | 529.04 | 9,840 |
| 2026-08-17 | 535.00 | 544.37 | 532.00 | 534.98 | 534.98 | 8,936 |
| 2026-08-13 | 535.00 | 544.98 | 535.00 | 537.59 | 537.59 | 10,722 |
| 2026-08-12 | 541.16 | 543.90 | 538.00 | 539.44 | 539.44 | 5,118 |
| 2026-08-11 | 541.98 | 546.80 | 540.00 | 541.16 | 541.16 | 7,541 |
| 2026-08-10 | 548.00 | 550.00 | 541.00 | 541.98 | 541.98 | 19,760 |
| 2026-08-07 | 550.00 | 550.00 | 542.00 | 545.68 | 545.68 | 10,053 |
| 2026-08-06 | 549.10 | 549.10 | 545.00 | 546.69 | 546.69 | 9,438 |
| 2026-08-05 | 541.50 | 555.00 | 541.50 | 546.84 | 546.84 | 76,569 |
| 2026-08-04 | 550.01 | 558.50 | 540.00 | 544.56 | 544.56 | 70,776 |
| 2026-08-03 | 565.00 | 565.00 | 555.00 | 556.46 | 556.46 | 14,691 |
| 2026-07-31 | 552.38 | 560.00 | 544.00 | 557.27 | 557.27 | 45,868 |
| 2026-07-30 | 555.00 | 555.00 | 538.20 | 542.66 | 542.66 | 8,187 |
| 2026-07-29 | 550.00 | 555.00 | 545.05 | 551.58 | 551.58 | 2,545 |
| 2026-07-28 | 558.99 | 558.99 | 542.00 | 550.66 | 550.66 | 2,457 |
| 2026-07-27 | 548.82 | 564.99 | 540.01 | 553.37 | 553.37 | 16,500 |
| 2026-07-24 | 544.98 | 544.98 | 505.01 | 532.41 | 532.41 | 5,161 |
| 2026-07-23 | 557.79 | 557.79 | 535.50 | 536.49 | 536.49 | 5,939 |
Page 1 of 21 · 1,239 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-06 | 5.0000 PKR |
| 2025-10-31 | 5.0000 PKR |
| 2025-10-20 | 23.0000 PKR |
| 2025-03-03 | 10.0000 PKR |
| 2024-10-18 | 25.0000 PKR |
| 2024-03-07 | 10.0000 PKR |
| 2023-10-18 | 15.0000 PKR |
| 2023-03-01 | 5.0000 PKR |
| 2022-10-20 | 5.0000 PKR |
| 2021-10-20 | 3.0000 PKR |
| 2020-10-16 | 2.2500 PKR |
| 2019-10-18 | 2.0000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.