Pakistan National Shipping Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 305.50 | 310.00 | 305.00 | 305.11 | 173.89 | 903 |
| 2024-08-19 | 300.12 | 306.99 | 300.00 | 304.46 | 173.52 | 16,237 |
| 2024-08-16 | 309.96 | 309.96 | 303.01 | 303.06 | 172.72 | 4,899 |
| 2024-08-15 | 307.00 | 307.00 | 304.01 | 304.56 | 173.58 | 8,591 |
| 2024-08-13 | 304.99 | 307.96 | 302.10 | 304.91 | 173.78 | 4,571 |
| 2024-08-12 | 307.55 | 313.96 | 304.00 | 304.04 | 173.28 | 12,183 |
| 2024-08-09 | 314.99 | 324.75 | 310.11 | 313.01 | 178.39 | 15,756 |
| 2024-08-08 | 308.99 | 319.89 | 300.00 | 313.72 | 178.80 | 29,794 |
| 2024-08-07 | 309.76 | 309.76 | 304.00 | 306.71 | 174.80 | 5,451 |
| 2024-08-06 | 308.00 | 308.00 | 300.00 | 302.58 | 172.45 | 4,862 |
| 2024-08-05 | 307.01 | 315.00 | 300.00 | 303.35 | 172.89 | 27,784 |
| 2024-08-02 | 307.00 | 310.00 | 301.00 | 305.10 | 173.88 | 7,640 |
| 2024-08-01 | 309.21 | 309.23 | 297.33 | 306.00 | 174.40 | 987 |
| 2024-07-31 | 306.75 | 306.75 | 301.15 | 302.66 | 172.49 | 3,725 |
| 2024-07-30 | 305.00 | 307.00 | 303.05 | 305.00 | 173.83 | 17,568 |
| 2024-07-29 | 315.00 | 315.00 | 300.01 | 303.41 | 172.92 | 25,011 |
| 2024-07-26 | 318.00 | 318.00 | 305.00 | 310.00 | 176.68 | 7,289 |
| 2024-07-25 | 319.00 | 319.00 | 312.20 | 312.95 | 178.36 | 9,869 |
| 2024-07-24 | 325.50 | 326.99 | 315.11 | 318.34 | 181.43 | 6,201 |
| 2024-07-23 | 308.10 | 334.00 | 308.00 | 323.94 | 184.62 | 108,190 |
| 2024-07-22 | 300.01 | 316.00 | 300.01 | 310.12 | 176.75 | 24,469 |
| 2024-07-19 | 312.00 | 318.00 | 310.00 | 310.50 | 176.96 | 13,500 |
| 2024-07-18 | 308.00 | 314.00 | 308.00 | 312.67 | 178.20 | 20,652 |
| 2024-07-15 | 305.99 | 312.01 | 302.90 | 310.01 | 176.68 | 52,500 |
| 2024-07-12 | 309.94 | 309.94 | 295.11 | 302.37 | 172.33 | 6,125 |
| 2024-07-11 | 304.00 | 305.69 | 300.00 | 304.91 | 173.78 | 13,974 |
| 2024-07-10 | 308.00 | 308.00 | 299.99 | 303.31 | 172.86 | 18,868 |
| 2024-07-09 | 305.06 | 310.00 | 302.00 | 304.01 | 173.26 | 27,090 |
| 2024-07-08 | 299.00 | 327.94 | 299.00 | 314.70 | 179.36 | 80,599 |
| 2024-07-05 | 299.09 | 305.99 | 298.00 | 299.49 | 170.69 | 6,497 |
| 2024-07-04 | 302.01 | 306.00 | 300.00 | 300.44 | 171.23 | 33,505 |
| 2024-07-03 | 307.00 | 307.00 | 295.01 | 302.97 | 172.67 | 29,412 |
| 2024-07-02 | 302.00 | 308.84 | 302.00 | 303.62 | 173.04 | 8,769 |
| 2024-07-01 | 301.00 | 309.00 | 301.00 | 301.52 | 171.84 | 5,253 |
| 2024-06-28 | 307.00 | 309.98 | 300.00 | 303.01 | 172.69 | 8,058 |
| 2024-06-27 | 309.99 | 309.99 | 301.77 | 301.98 | 172.11 | 8,142 |
| 2024-06-26 | 303.01 | 309.90 | 300.00 | 300.81 | 171.44 | 114,709 |
| 2024-06-25 | 307.53 | 311.00 | 302.00 | 304.67 | 173.64 | 13,084 |
| 2024-06-24 | 311.00 | 312.00 | 307.07 | 307.53 | 175.27 | 3,440 |
| 2024-06-21 | 322.00 | 322.00 | 311.00 | 312.77 | 178.26 | 15,304 |
| 2024-06-20 | 308.00 | 323.00 | 303.00 | 315.70 | 179.93 | 31,185 |
| 2024-06-14 | 313.94 | 313.94 | 300.00 | 302.52 | 172.41 | 67,816 |
| 2024-06-13 | 299.95 | 309.00 | 299.95 | 305.80 | 174.28 | 47,409 |
| 2024-06-12 | 294.90 | 297.00 | 286.00 | 294.64 | 167.92 | 14,916 |
| 2024-06-11 | 298.00 | 298.00 | 290.00 | 290.40 | 165.51 | 106,233 |
| 2024-06-10 | 294.60 | 300.00 | 294.50 | 298.32 | 170.02 | 12,939 |
| 2024-06-07 | 297.06 | 304.80 | 291.00 | 299.51 | 170.70 | 81,136 |
| 2024-06-06 | 306.80 | 311.00 | 303.00 | 303.95 | 173.23 | 35,196 |
| 2024-06-05 | 304.50 | 309.50 | 301.20 | 302.93 | 172.65 | 9,950 |
| 2024-06-04 | 315.00 | 315.00 | 306.00 | 306.61 | 174.74 | 9,321 |
| 2024-06-03 | 315.00 | 315.00 | 307.00 | 308.29 | 175.70 | 17,536 |
| 2024-05-31 | 316.00 | 317.00 | 311.00 | 313.03 | 178.40 | 22,813 |
| 2024-05-30 | 312.00 | 318.99 | 308.50 | 316.18 | 180.20 | 127,666 |
| 2024-05-29 | 311.50 | 314.15 | 301.00 | 304.90 | 173.77 | 50,482 |
| 2024-05-27 | 317.53 | 328.00 | 312.06 | 312.92 | 178.34 | 19,461 |
| 2024-05-24 | 318.00 | 324.98 | 312.01 | 317.50 | 180.95 | 18,715 |
| 2024-05-23 | 318.10 | 320.00 | 314.06 | 318.09 | 181.29 | 28,528 |
| 2024-05-22 | 323.89 | 323.89 | 317.00 | 317.53 | 180.97 | 42,732 |
| 2024-05-21 | 334.00 | 334.00 | 322.50 | 323.89 | 184.59 | 34,104 |
| 2024-05-20 | 333.00 | 333.00 | 320.23 | 327.87 | 186.86 | 22,657 |
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.