Pakistan National Shipping Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-24	124.00	124.00	112.00	114.34	54.631	1,625,249
2023-02-23	118.61	121.77	114.00	117.27	56.031	962,250
2023-02-22	109.78	117.16	109.78	117.16	55.979	696,900
2023-02-21	108.00	109.80	108.00	108.99	52.075	369,150
2023-02-20	109.99	111.00	107.00	107.58	51.402	13,650
2023-02-17	108.95	112.00	107.30	108.33	51.760	70,350
2023-02-16	110.86	111.00	108.00	108.11	51.655	82,200
2023-02-15	109.00	110.00	107.50	109.00	52.080	69,000
2023-02-14	106.50	112.25	106.50	108.10	51.650	102,450
2023-02-13	108.00	108.00	106.00	106.70	50.981	9,600
2023-02-10	105.03	108.00	105.01	107.38	51.306	71,250
2023-02-09	107.75	109.00	107.50	107.97	51.588	35,250
2023-02-08	108.49	110.77	107.25	107.38	51.306	41,250
2023-02-07	106.99	108.50	106.99	107.55	51.387	22,200
2023-02-06	107.10	108.01	106.45	107.04	51.144	64,800
2023-02-03	110.09	110.97	107.00	107.85	51.531	42,900
2023-02-02	108.10	111.95	108.10	110.97	53.021	40,650
2023-02-01	113.00	113.00	110.60	110.80	52.940	57,600
2023-01-31	116.99	122.90	110.55	111.30	53.179	643,650
2023-01-30	117.92	119.50	114.10	114.87	54.885	47,550
2023-01-27	113.50	116.90	112.75	116.23	55.535	117,600
2023-01-26	108.94	115.80	108.94	114.14	54.536	146,700
2023-01-25	106.00	111.00	105.05	108.94	52.051	109,350
2023-01-24	108.95	109.00	104.00	105.82	50.561	65,700
2023-01-23	108.00	108.80	106.01	107.75	51.483	34,050
2023-01-20	109.01	110.00	107.97	108.66	51.918	29,700
2023-01-19	111.95	112.00	108.99	109.63	52.381	37,950
2023-01-18	111.00	111.80	109.05	111.28	53.169	22,350
2023-01-17	114.00	116.01	109.00	109.28	52.214	113,250
2023-01-16	113.00	115.00	111.12	114.32	54.622	38,100
2023-01-13	110.00	118.00	110.00	114.24	54.584	279,450
2023-01-12	114.50	117.95	112.00	112.91	53.948	177,750
2023-01-11	110.00	116.80	110.00	114.48	54.698	147,600
2023-01-10	116.46	116.46	109.00	109.83	52.477	161,550
2023-01-09	111.00	114.00	108.05	112.77	53.881	83,550
2023-01-06	113.15	113.98	110.01	110.99	53.031	31,800
2023-01-05	118.00	118.00	111.00	113.15	54.063	275,250
2023-01-04	109.80	113.49	106.10	113.49	54.225	86,250
2023-01-03	104.50	106.75	104.00	105.58	50.446	44,250
2023-01-02	102.22	108.88	102.22	105.43	50.374	119,400
2022-12-30	100.98	102.52	100.90	101.75	48.616	49,500
2022-12-29	101.80	101.80	98.120	100.78	48.153	68,250
2022-12-28	103.00	103.00	98.120	98.800	47.207	38,250
2022-12-27	101.50	105.50	100.50	100.92	48.219	74,250
2022-12-26	102.99	105.45	101.10	102.50	48.974	45,750
2022-12-23	102.20	102.99	101.00	101.10	48.305	42,750
2022-12-22	100.50	105.00	100.00	103.15	49.285	120,000
2022-12-21	99.000	102.49	98.000	99.000	47.302	51,000
2022-12-20	102.01	103.90	96.840	97.640	46.652	157,500
2022-12-19	108.00	116.49	100.51	104.69	50.021	450,000
2022-12-16	107.00	111.00	105.05	108.37	51.779	97,500
2022-12-15	104.99	108.88	103.72	106.07	50.680	485,250
2022-12-14	95.000	101.29	95.000	101.29	48.396	64,500
2022-12-13	92.100	95.000	92.100	94.230	45.023	24,750
2022-12-12	96.000	96.000	95.000	95.010	45.396	15,000
2022-12-09	96.000	96.990	95.500	96.000	45.869	20,250
2022-12-08	97.600	97.800	95.000	96.850	46.275	295,500
2022-12-07	102.99	102.99	98.010	99.480	47.531	60,750
2022-12-06	103.00	104.50	101.00	101.58	48.535	63,000
2022-12-05	105.18	105.18	102.00	102.77	49.103	58,500

← NewerPage 16 of 21 · 1,241 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.