Pakistan National Shipping Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 340.01 | 342.98 | 327.00 | 329.24 | 187.64 | 96,504 |
| 2024-05-16 | 370.00 | 383.99 | 335.15 | 337.96 | 192.61 | 268,606 |
| 2024-05-15 | 340.90 | 361.31 | 333.00 | 361.31 | 205.92 | 172,185 |
| 2024-05-14 | 320.10 | 340.45 | 320.00 | 336.10 | 191.55 | 133,983 |
| 2024-05-13 | 328.10 | 342.00 | 317.25 | 324.59 | 184.99 | 113,182 |
| 2024-05-10 | 319.00 | 326.96 | 312.20 | 326.96 | 186.34 | 174,034 |
| 2024-05-09 | 285.00 | 304.15 | 285.00 | 304.15 | 173.34 | 247,995 |
| 2024-05-08 | 285.00 | 288.00 | 282.00 | 282.93 | 161.25 | 20,500 |
| 2024-05-07 | 285.00 | 285.00 | 279.00 | 282.59 | 161.06 | 56,553 |
| 2024-05-06 | 279.00 | 285.00 | 279.00 | 282.61 | 161.07 | 27,184 |
| 2024-05-03 | 275.03 | 281.98 | 275.00 | 279.34 | 159.20 | 17,716 |
| 2024-05-02 | 280.33 | 282.50 | 275.00 | 278.00 | 158.44 | 24,820 |
| 2024-04-30 | 281.05 | 284.24 | 281.00 | 282.14 | 160.80 | 22,938 |
| 2024-04-29 | 289.99 | 289.99 | 280.00 | 282.51 | 161.01 | 43,567 |
| 2024-04-26 | 299.01 | 301.50 | 286.10 | 288.70 | 164.54 | 136,497 |
| 2024-04-25 | 298.00 | 304.00 | 292.13 | 302.01 | 172.12 | 44,986 |
| 2024-04-24 | 303.95 | 304.00 | 296.00 | 299.23 | 170.54 | 62,127 |
| 2024-04-23 | 292.00 | 302.00 | 271.26 | 298.67 | 170.22 | 168,202 |
| 2024-04-22 | 290.10 | 298.99 | 290.00 | 293.18 | 167.09 | 39,708 |
| 2024-04-19 | 273.15 | 295.00 | 273.00 | 289.23 | 164.84 | 100,800 |
| 2024-04-18 | 282.98 | 282.98 | 274.00 | 275.77 | 157.17 | 29,850 |
| 2024-04-17 | 280.01 | 281.40 | 278.10 | 281.11 | 160.21 | 15,000 |
| 2024-04-16 | 278.00 | 282.00 | 278.00 | 280.05 | 159.61 | 18,000 |
| 2024-04-15 | 285.00 | 285.00 | 277.00 | 278.75 | 158.87 | 28,500 |
| 2024-04-09 | 285.00 | 285.00 | 280.00 | 283.83 | 161.76 | 23,400 |
| 2024-04-08 | 288.89 | 288.89 | 283.01 | 284.86 | 162.35 | 4,050 |
| 2024-04-04 | 282.00 | 287.50 | 282.00 | 284.90 | 162.37 | 14,700 |
| 2024-04-03 | 285.30 | 287.50 | 280.13 | 283.79 | 161.74 | 20,400 |
| 2024-04-02 | 290.10 | 291.56 | 275.16 | 285.45 | 162.69 | 16,800 |
| 2024-04-01 | 297.96 | 298.00 | 290.00 | 292.23 | 166.55 | 31,800 |
| 2024-03-29 | 293.53 | 300.00 | 293.00 | 298.16 | 169.93 | 15,750 |
| 2024-03-28 | 295.97 | 298.00 | 290.00 | 296.82 | 169.17 | 18,750 |
| 2024-03-27 | 291.00 | 299.49 | 289.12 | 295.17 | 168.22 | 20,700 |
| 2024-03-26 | 290.00 | 292.00 | 290.00 | 291.50 | 166.13 | 5,700 |
| 2024-03-25 | 291.00 | 293.33 | 289.50 | 292.07 | 166.46 | 19,200 |
| 2024-03-22 | 295.00 | 295.00 | 290.50 | 292.68 | 166.81 | 13,950 |
| 2024-03-21 | 294.00 | 297.00 | 291.50 | 293.50 | 167.27 | 17,850 |
| 2024-03-20 | 299.00 | 299.00 | 295.00 | 295.11 | 168.19 | 8,250 |
| 2024-03-19 | 299.99 | 300.00 | 297.00 | 298.00 | 169.84 | 6,600 |
| 2024-03-18 | 302.99 | 302.99 | 296.68 | 298.33 | 170.03 | 13,050 |
| 2024-03-15 | 302.50 | 303.00 | 296.11 | 297.82 | 169.74 | 14,700 |
| 2024-03-14 | 296.80 | 303.00 | 293.50 | 299.56 | 170.73 | 37,650 |
| 2024-03-13 | 297.00 | 299.00 | 289.90 | 291.53 | 166.15 | 23,700 |
| 2024-03-12 | 304.00 | 304.99 | 297.00 | 298.84 | 170.32 | 33,450 |
| 2024-03-11 | 300.00 | 308.50 | 298.50 | 303.18 | 172.79 | 94,500 |
| 2024-03-08 | 299.90 | 300.00 | 295.00 | 298.20 | 169.95 | 56,250 |
| 2024-03-07 | 302.45 | 303.00 | 290.00 | 296.43 | 168.94 | 126,750 |
| 2024-03-06 | 309.89 | 309.89 | 300.18 | 304.10 | 167.62 | 107,400 |
| 2024-03-05 | 308.20 | 309.00 | 302.51 | 306.50 | 168.94 | 30,450 |
| 2024-03-04 | 311.00 | 314.00 | 307.70 | 308.40 | 169.99 | 55,800 |
| 2024-03-01 | 302.98 | 313.00 | 302.00 | 307.68 | 169.59 | 126,450 |
| 2024-02-29 | 302.00 | 306.80 | 298.00 | 302.08 | 166.50 | 59,700 |
| 2024-02-28 | 300.00 | 304.70 | 293.58 | 302.12 | 166.52 | 73,350 |
| 2024-02-27 | 315.00 | 319.75 | 293.01 | 300.33 | 165.54 | 301,050 |
| 2024-02-26 | 318.00 | 320.00 | 315.00 | 316.20 | 174.28 | 23,850 |
| 2024-02-23 | 318.99 | 319.00 | 310.15 | 318.03 | 175.29 | 10,650 |
| 2024-02-22 | 318.87 | 318.87 | 313.51 | 314.27 | 173.22 | 13,650 |
| 2024-02-21 | 320.00 | 322.00 | 312.07 | 317.88 | 175.21 | 113,700 |
| 2024-02-20 | 308.95 | 317.00 | 301.00 | 311.30 | 171.58 | 36,900 |
| 2024-02-19 | 290.53 | 305.00 | 290.53 | 301.84 | 166.37 | 34,950 |
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.