Pakistan National Shipping Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	203.49	203.50	199.00	200.52	110.52	112,800
2023-11-20	209.93	209.93	196.00	203.16	111.98	301,650
2023-11-17	190.20	195.28	190.20	195.28	107.64	99,750
2023-11-16	170.37	181.66	170.00	181.66	100.13	365,400
2023-11-15	166.69	170.00	166.69	168.99	93.145	123,600
2023-11-14	165.06	166.30	165.00	165.94	91.464	49,200
2023-11-13	165.26	166.30	165.00	165.95	91.469	61,350
2023-11-10	158.53	168.00	157.01	164.12	90.460	218,700
2023-11-08	157.00	159.95	157.00	158.53	87.379	135,000
2023-11-07	159.20	159.20	156.00	157.02	86.547	73,500
2023-11-06	156.00	158.00	154.00	156.55	86.288	109,650
2023-11-03	156.07	156.10	153.50	155.27	85.582	36,000
2023-11-02	158.48	158.48	152.00	153.83	84.789	84,150
2023-11-01	157.00	158.50	156.00	156.28	86.139	94,950
2023-10-31	157.00	157.89	155.01	156.97	86.519	51,300
2023-10-30	159.00	159.00	156.33	156.99	86.530	59,250
2023-10-27	159.49	159.49	156.00	158.04	87.109	57,300
2023-10-26	157.05	161.00	157.00	157.31	86.707	73,350
2023-10-25	160.00	164.90	158.00	158.90	87.583	139,800
2023-10-24	158.00	159.55	156.65	158.87	87.567	82,050
2023-10-23	159.87	160.50	157.00	157.78	86.966	126,750
2023-10-20	157.47	161.40	157.00	158.07	87.126	104,550
2023-10-19	151.90	161.00	150.55	157.18	86.635	175,650
2023-10-18	151.51	153.00	148.50	150.27	82.826	50,250
2023-10-17	165.10	168.50	164.00	164.79	82.562	221,850
2023-10-16	167.00	170.91	159.01	165.79	83.063	766,050
2023-10-13	160.00	160.89	159.00	159.44	79.881	136,050
2023-10-12	159.00	161.46	158.67	159.11	79.716	78,600
2023-10-11	161.00	161.00	159.00	160.25	80.287	103,350
2023-10-10	161.97	162.99	160.00	160.46	80.393	131,850
2023-10-09	161.00	162.80	158.55	160.95	80.638	107,100
2023-10-06	161.25	163.24	161.00	161.12	80.723	127,500
2023-10-05	162.00	162.25	159.52	161.79	81.059	244,350
2023-10-04	161.44	164.99	160.63	161.06	80.693	745,050
2023-10-03	157.07	160.55	157.07	160.39	80.357	340,500
2023-10-02	160.90	161.00	157.00	159.15	79.736	351,900
2023-09-28	162.00	163.90	157.70	159.12	79.721	499,650
2023-09-27	156.01	165.45	156.01	161.78	81.054	1,166,099
2023-09-26	160.40	163.50	157.00	157.62	78.970	153,750
2023-09-25	163.00	168.50	159.70	160.25	80.287	345,000
2023-09-22	162.00	169.73	158.99	161.64	80.984	772,050
2023-09-21	146.00	159.67	146.00	159.67	79.997	285,750
2023-09-20	164.99	164.99	146.15	148.53	74.415	454,800
2023-09-19	148.10	155.41	148.00	155.41	77.862	138,000
2023-09-18	135.45	144.57	135.45	144.57	72.431	296,250
2023-09-15	136.08	136.99	134.00	134.48	67.376	60,300
2023-09-14	136.50	137.00	135.99	136.65	68.463	3,150
2023-09-13	134.00	137.49	134.00	136.30	68.288	15,900
2023-09-12	135.85	138.00	135.00	135.00	67.637	8,400
2023-09-11	135.20	139.00	135.20	135.60	67.937	7,650
2023-09-08	139.00	140.88	134.12	136.81	68.544	88,200
2023-09-07	134.00	142.70	134.00	136.52	68.398	198,450
2023-09-06	131.50	134.50	131.12	133.86	67.066	14,100
2023-09-05	131.31	132.60	131.10	131.88	66.074	4,800
2023-09-04	132.00	134.00	132.00	132.04	66.154	11,250
2023-09-01	129.31	133.80	129.31	132.22	66.244	9,150
2023-08-31	131.31	132.00	129.00	130.61	65.437	64,350
2023-08-30	131.61	134.00	131.00	131.67	65.968	86,700
2023-08-29	136.05	137.00	132.00	132.92	66.595	51,300
2023-08-28	134.90	143.50	134.90	137.48	68.879	325,050

← NewerPage 13 of 21 · 1,240 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.