Pakistan National Shipping Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-16 | 298.26 | 304.89 | 296.00 | 297.52 | 163.99 | 47,400 |
| 2024-02-15 | 302.21 | 307.00 | 301.53 | 302.61 | 166.79 | 21,900 |
| 2024-02-14 | 307.00 | 316.00 | 305.03 | 306.93 | 169.17 | 41,250 |
| 2024-02-13 | 293.93 | 310.00 | 288.00 | 304.90 | 168.06 | 73,350 |
| 2024-02-12 | 308.50 | 313.87 | 297.40 | 298.95 | 164.78 | 86,850 |
| 2024-02-09 | 311.00 | 316.00 | 300.00 | 308.45 | 170.01 | 37,200 |
| 2024-02-07 | 316.00 | 316.50 | 309.10 | 313.56 | 172.83 | 30,600 |
| 2024-02-06 | 313.27 | 318.00 | 308.00 | 311.49 | 171.69 | 30,750 |
| 2024-02-02 | 306.83 | 329.84 | 306.83 | 312.22 | 172.09 | 141,000 |
| 2024-02-01 | 308.00 | 309.00 | 303.00 | 306.83 | 169.12 | 49,800 |
| 2024-01-31 | 306.15 | 312.45 | 302.00 | 305.19 | 168.22 | 61,350 |
| 2024-01-30 | 303.07 | 316.77 | 303.07 | 307.92 | 169.72 | 90,900 |
| 2024-01-29 | 300.13 | 305.50 | 300.00 | 303.07 | 167.05 | 31,350 |
| 2024-01-26 | 295.60 | 311.25 | 295.11 | 304.31 | 167.73 | 55,500 |
| 2024-01-25 | 310.00 | 313.00 | 299.00 | 302.17 | 166.55 | 49,950 |
| 2024-01-24 | 314.88 | 320.00 | 306.02 | 309.56 | 170.62 | 57,150 |
| 2024-01-23 | 299.00 | 320.20 | 299.00 | 312.67 | 172.34 | 199,650 |
| 2024-01-22 | 297.28 | 299.00 | 295.01 | 297.86 | 164.18 | 22,200 |
| 2024-01-19 | 306.11 | 310.00 | 294.00 | 299.16 | 164.89 | 110,250 |
| 2024-01-18 | 308.87 | 311.50 | 297.80 | 305.22 | 168.23 | 81,600 |
| 2024-01-17 | 310.00 | 322.00 | 305.02 | 307.87 | 169.69 | 114,300 |
| 2024-01-16 | 316.00 | 327.99 | 297.00 | 312.60 | 172.30 | 359,400 |
| 2024-01-15 | 316.89 | 316.91 | 316.84 | 316.91 | 174.68 | 179,700 |
| 2024-01-12 | 275.00 | 294.80 | 275.00 | 294.80 | 162.49 | 109,650 |
| 2024-01-11 | 270.00 | 276.00 | 270.00 | 274.23 | 151.15 | 56,250 |
| 2024-01-10 | 271.02 | 271.50 | 268.00 | 269.72 | 148.67 | 62,550 |
| 2024-01-09 | 270.02 | 275.10 | 269.00 | 270.09 | 148.87 | 94,050 |
| 2024-01-08 | 271.00 | 272.50 | 268.00 | 268.73 | 148.12 | 53,400 |
| 2024-01-05 | 272.50 | 274.00 | 265.00 | 271.18 | 149.47 | 45,750 |
| 2024-01-04 | 266.40 | 273.80 | 265.00 | 268.90 | 148.21 | 70,650 |
| 2024-01-03 | 270.00 | 274.00 | 266.00 | 271.86 | 149.84 | 77,100 |
| 2024-01-02 | 273.55 | 276.00 | 265.00 | 270.37 | 149.02 | 74,550 |
| 2024-01-01 | 255.05 | 274.00 | 255.05 | 273.13 | 150.54 | 124,350 |
| 2023-12-29 | 285.00 | 292.00 | 261.01 | 264.49 | 145.78 | 344,700 |
| 2023-12-28 | 264.87 | 280.49 | 264.00 | 280.49 | 154.60 | 284,850 |
| 2023-12-27 | 247.00 | 266.80 | 247.00 | 260.92 | 143.81 | 204,300 |
| 2023-12-26 | 260.03 | 262.50 | 249.00 | 250.51 | 138.08 | 114,300 |
| 2023-12-22 | 270.00 | 271.00 | 260.57 | 264.05 | 145.54 | 75,000 |
| 2023-12-21 | 257.00 | 276.90 | 250.00 | 269.74 | 148.68 | 187,500 |
| 2023-12-20 | 259.99 | 265.00 | 250.00 | 257.58 | 141.97 | 212,100 |
| 2023-12-19 | 260.10 | 273.99 | 250.63 | 258.96 | 142.73 | 191,250 |
| 2023-12-18 | 275.00 | 289.00 | 253.30 | 270.95 | 149.34 | 399,900 |
| 2023-12-15 | 273.08 | 273.08 | 269.00 | 273.08 | 150.52 | 415,800 |
| 2023-12-14 | 239.00 | 254.03 | 237.01 | 254.03 | 140.02 | 168,900 |
| 2023-12-13 | 236.31 | 236.31 | 220.00 | 236.31 | 130.25 | 735,000 |
| 2023-12-12 | 204.00 | 219.82 | 204.00 | 219.82 | 121.16 | 80,850 |
| 2023-12-11 | 211.99 | 212.00 | 200.00 | 204.48 | 112.71 | 87,600 |
| 2023-12-08 | 209.00 | 212.00 | 209.00 | 209.70 | 115.58 | 57,600 |
| 2023-12-07 | 212.99 | 214.90 | 210.00 | 210.26 | 115.89 | 123,150 |
| 2023-12-06 | 212.24 | 212.99 | 210.06 | 212.03 | 116.87 | 35,550 |
| 2023-12-05 | 214.57 | 214.57 | 210.05 | 212.24 | 116.98 | 43,350 |
| 2023-12-04 | 206.00 | 217.00 | 206.00 | 213.56 | 117.71 | 145,500 |
| 2023-12-01 | 208.27 | 215.00 | 208.05 | 212.25 | 116.99 | 56,100 |
| 2023-11-30 | 207.10 | 210.00 | 202.70 | 207.24 | 114.23 | 22,200 |
| 2023-11-29 | 212.50 | 215.00 | 203.26 | 205.96 | 113.52 | 107,850 |
| 2023-11-28 | 213.77 | 215.00 | 208.00 | 210.20 | 115.86 | 133,350 |
| 2023-11-27 | 215.00 | 215.00 | 210.00 | 212.36 | 117.05 | 44,250 |
| 2023-11-24 | 211.97 | 216.00 | 210.00 | 212.98 | 117.39 | 61,950 |
| 2023-11-23 | 204.25 | 215.00 | 204.07 | 210.43 | 115.99 | 108,450 |
| 2023-11-22 | 199.80 | 204.00 | 198.60 | 203.05 | 111.92 | 105,300 |
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.