Pakistan National Shipping Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	133.50	134.99	132.50	134.03	67.151	175,200
2023-08-24	130.51	134.99	130.50	132.69	66.479	64,050
2023-08-23	130.00	133.99	129.50	131.93	66.099	48,900
2023-08-22	129.00	131.00	127.02	129.53	64.896	25,950
2023-08-21	131.95	131.95	128.20	129.08	64.671	43,200
2023-08-18	131.05	131.50	130.00	131.29	65.778	58,050
2023-08-17	132.98	133.00	130.49	130.93	65.598	51,900
2023-08-16	132.35	133.00	131.55	132.82	66.545	41,700
2023-08-15	134.90	135.00	132.25	133.25	66.760	54,000
2023-08-11	132.00	135.00	131.25	133.85	67.061	117,300
2023-08-10	131.26	134.00	131.00	131.79	66.028	49,200
2023-08-09	130.01	133.30	129.70	131.89	66.079	50,850
2023-08-08	130.72	133.00	130.72	131.80	66.033	57,000
2023-08-07	131.01	134.90	129.00	132.97	66.620	40,050
2023-08-04	134.72	134.73	131.00	133.02	66.645	59,700
2023-08-03	135.30	136.65	134.55	134.75	67.511	48,150
2023-08-02	135.48	137.50	133.81	136.30	68.288	150,900
2023-08-01	134.80	143.43	133.70	134.52	67.396	797,700
2023-07-31	133.01	134.80	132.61	133.42	66.845	43,650
2023-07-27	134.10	136.10	132.35	133.00	66.635	77,850
2023-07-26	133.00	134.49	132.00	133.56	66.915	30,000
2023-07-25	133.60	134.55	131.99	132.41	66.339	59,550
2023-07-24	133.00	133.80	132.02	132.61	66.439	6,000
2023-07-21	133.00	136.85	130.06	132.44	66.354	180,600
2023-07-20	130.25	133.00	130.25	132.01	66.139	28,650
2023-07-19	132.70	133.49	130.00	130.56	65.412	54,600
2023-07-18	132.55	134.00	130.00	130.84	65.553	55,650
2023-07-17	131.72	136.00	129.50	134.08	67.176	130,200
2023-07-14	130.20	131.99	128.20	128.64	64.450	17,850
2023-07-13	131.20	134.00	130.20	130.29	65.277	47,400
2023-07-12	133.31	134.40	130.01	132.42	66.344	64,200
2023-07-11	134.95	136.11	133.87	134.08	67.176	40,650
2023-07-10	132.00	136.49	132.00	133.87	67.071	100,500
2023-07-07	130.50	133.50	125.25	129.08	64.671	105,000
2023-07-06	130.31	132.94	129.00	130.19	65.227	27,000
2023-07-05	132.00	134.44	129.25	131.26	65.763	65,400
2023-07-04	136.01	138.00	133.01	133.26	66.765	67,350
2023-07-03	138.00	139.40	135.00	137.87	69.075	144,450
2023-06-27	130.10	134.88	130.00	132.53	66.399	94,050
2023-06-26	129.00	133.00	128.00	131.35	65.808	84,900
2023-06-23	125.01	129.88	123.01	128.00	64.130	70,950
2023-06-22	122.12	126.40	118.12	124.33	62.291	33,150
2023-06-21	122.10	128.99	122.00	122.65	61.449	453,900
2023-06-20	124.00	126.00	120.15	124.71	62.481	49,200
2023-06-19	129.49	132.00	125.00	125.86	63.057	67,950
2023-06-16	127.00	131.40	127.00	128.71	64.485	100,650
2023-06-15	127.25	127.25	125.00	126.02	63.138	21,000
2023-06-14	127.15	129.00	127.00	127.74	63.999	16,200
2023-06-13	131.00	131.00	127.50	127.89	64.075	35,700
2023-06-12	129.00	133.99	129.00	129.82	65.041	34,500
2023-06-09	132.50	133.50	131.00	132.76	66.514	27,900
2023-06-08	135.05	137.48	132.00	132.18	66.224	165,900
2023-06-07	136.01	136.59	134.80	135.23	67.752	51,600
2023-06-06	139.95	142.00	136.50	136.72	68.498	99,900
2023-06-05	137.80	140.99	136.01	139.07	69.676	89,100
2023-06-02	136.10	138.00	135.31	136.48	68.378	26,250
2023-06-01	135.10	139.90	135.10	136.20	68.238	51,900
2023-05-31	136.50	137.80	135.00	135.44	67.857	60,150
2023-05-30	137.60	139.00	134.50	135.93	68.103	99,600
2023-05-29	138.50	143.99	136.00	137.46	68.869	226,350

← NewerPage 14 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.