Pakistan National Shipping Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-26	130.06	139.69	130.06	138.39	69.335	446,100
2023-05-25	136.00	142.90	128.00	129.94	65.102	270,750
2023-05-24	124.05	135.16	124.05	135.16	67.717	226,950
2023-05-23	127.01	128.75	125.50	125.73	62.992	35,250
2023-05-22	137.89	137.89	127.05	128.64	64.450	387,300
2023-05-19	119.00	128.27	118.90	128.27	64.265	90,900
2023-05-18	120.50	121.00	119.20	119.32	59.781	26,700
2023-05-17	123.00	123.50	119.00	119.84	60.041	37,650
2023-05-16	123.60	123.99	121.50	121.98	61.114	19,500
2023-05-15	122.75	124.49	122.00	123.07	61.660	28,200
2023-05-12	127.95	127.95	124.00	124.32	62.286	37,200
2023-05-11	128.69	128.69	125.50	126.50	63.378	9,150
2023-05-10	124.00	127.45	124.00	125.69	62.972	27,900
2023-05-09	126.25	126.50	123.10	125.24	62.747	67,350
2023-05-08	128.60	129.00	125.00	125.51	62.882	60,750
2023-05-05	135.18	135.18	127.61	128.10	64.180	181,650
2023-05-04	119.50	128.45	119.00	127.61	63.934	250,650
2023-05-03	129.50	130.10	118.00	119.49	59.866	254,850
2023-05-02	121.00	124.27	116.00	124.27	62.261	386,700
2023-04-28	115.60	115.60	115.60	115.60	57.917	62,100
2023-04-27	107.00	108.72	107.00	107.54	53.879	36,150
2023-04-26	103.05	107.51	103.05	107.28	53.749	50,700
2023-04-20	103.00	104.75	103.00	103.71	51.960	16,200
2023-04-19	103.45	103.45	100.00	102.02	51.113	13,800
2023-04-18	101.00	101.00	99.000	99.860	50.031	28,050
2023-04-17	104.97	104.97	100.95	101.13	50.667	16,350
2023-04-13	104.00	104.00	101.05	101.83	51.018	19,500
2023-04-12	104.00	104.05	104.00	104.01	52.110	2,550
2023-04-11	104.99	105.90	104.10	104.83	52.521	14,850
2023-04-10	104.02	104.84	103.50	104.61	52.411	3,000
2023-04-07	102.99	108.00	101.51	104.67	52.441	128,400
2023-04-06	98.500	103.00	98.500	100.58	50.392	17,700
2023-04-05	97.900	98.000	97.000	97.010	48.603	9,450
2023-04-04	97.000	97.000	96.000	96.140	48.167	2,400
2023-04-03	97.060	97.500	96.000	97.020	48.608	23,850
2023-03-31	96.010	98.000	95.000	97.040	48.618	31,800
2023-03-30	98.000	99.000	96.600	97.000	48.598	6,300
2023-03-29	98.200	99.800	97.050	97.470	48.834	10,950
2023-03-28	100.11	101.00	98.000	98.170	49.184	49,650
2023-03-27	104.00	104.10	100.00	100.10	50.151	83,250
2023-03-24	105.00	106.00	103.00	103.58	51.895	27,150
2023-03-22	106.94	106.94	105.00	105.04	52.626	20,700
2023-03-21	109.00	109.00	106.00	106.23	53.223	30,000
2023-03-20	109.49	109.49	108.00	108.78	54.500	63,900
2023-03-17	106.10	111.00	106.10	108.60	54.410	171,900
2023-03-16	106.00	107.00	105.00	106.65	53.433	49,200
2023-03-15	105.89	106.00	105.00	105.56	52.887	32,850
2023-03-14	105.10	105.98	105.00	105.02	52.616	7,500
2023-03-13	106.70	107.20	105.00	105.41	52.812	45,450
2023-03-10	105.99	106.00	104.02	105.06	52.636	22,050
2023-03-09	106.99	108.00	105.00	105.15	52.682	37,200
2023-03-08	104.25	106.79	104.25	106.11	53.162	52,350
2023-03-07	104.55	106.00	104.00	104.14	52.175	41,400
2023-03-06	107.48	109.00	105.00	105.32	52.767	94,200
2023-03-03	103.50	108.12	103.50	107.08	53.648	52,800
2023-03-02	106.00	108.00	104.00	104.34	52.276	104,850
2023-03-01	103.00	109.97	102.91	106.24	53.228	257,250
2023-02-28	111.00	112.00	106.05	107.91	51.559	282,000
2023-02-27	115.50	115.80	110.55	111.12	53.093	109,650
2023-02-24	124.00	124.00	112.00	114.34	54.631	1,625,249

← NewerPage 15 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.