Pakistan National Shipping Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-02	108.50	111.00	104.55	105.18	50.255	123,000
2022-12-01	108.00	110.00	108.00	108.50	51.841	54,000
2022-11-30	110.00	112.79	107.10	108.37	51.779	145,500
2022-11-29	106.00	113.99	106.00	109.07	52.113	294,000
2022-11-28	115.55	119.85	109.11	109.23	52.190	356,250
2022-11-25	120.00	121.94	117.00	117.95	56.356	314,250
2022-11-24	116.00	118.12	111.00	118.12	56.438	721,500
2022-11-23	103.00	109.88	103.00	109.88	52.501	207,000
2022-11-22	106.00	106.00	102.00	102.22	48.841	36,750
2022-11-21	102.00	107.00	102.00	105.15	50.241	87,750
2022-11-18	101.01	101.99	99.500	101.00	48.258	32,250
2022-11-17	110.39	110.39	101.00	102.16	48.812	460,500
2022-11-16	96.000	102.69	95.950	102.69	49.065	193,500
2022-11-15	96.750	97.000	95.300	95.530	45.644	38,250
2022-11-14	96.900	97.800	95.500	96.630	46.170	42,000
2022-11-11	93.270	98.900	93.000	96.790	46.246	181,500
2022-11-10	93.490	94.500	93.100	94.430	45.119	52,500
2022-11-08	93.000	93.300	93.000	93.060	44.464	6,750
2022-11-07	93.490	93.500	92.500	93.000	44.435	27,750
2022-11-04	93.500	93.500	92.000	92.880	44.378	30,750
2022-11-03	94.990	96.900	94.000	94.000	44.913	42,000
2022-11-02	94.000	94.500	94.000	94.000	44.913	54,750
2022-11-01	93.000	95.300	93.000	94.070	44.947	85,500
2022-10-31	93.500	95.000	93.000	93.780	44.808	75,750
2022-10-28	93.500	94.500	92.000	93.860	44.846	308,250
2022-10-27	93.750	93.750	93.750	93.750	44.794	200,250
2022-10-26	86.000	87.210	86.000	87.210	41.669	110,250
2022-10-25	82.500	82.510	80.500	81.130	38.764	29,250
2022-10-24	82.000	82.300	81.210	82.010	39.184	32,250
2022-10-21	79.500	83.690	79.500	81.750	39.060	149,250
2022-10-20	79.500	79.800	75.530	77.860	37.201	95,250
2022-10-19	80.390	81.100	80.390	80.530	36.088	30,000
2022-10-18	80.500	80.890	80.000	80.080	35.886	42,750
2022-10-17	81.000	81.300	80.000	80.900	36.254	62,250
2022-10-14	80.000	81.500	80.000	81.000	36.299	26,250
2022-10-13	81.000	81.000	79.000	79.250	35.515	25,500
2022-10-12	80.100	81.110	80.000	80.930	36.267	102,000
2022-10-11	82.000	83.180	80.100	81.090	36.339	127,500
2022-10-10	82.000	84.900	81.000	83.180	37.276	190,500
2022-10-07	82.010	82.010	82.010	82.010	36.751	272,250
2022-10-06	72.000	76.290	70.970	76.290	34.188	268,500
2022-10-05	70.000	71.000	70.000	70.970	31.804	24,000
2022-10-04	70.900	71.000	70.020	70.020	31.378	37,500
2022-10-03	69.500	70.400	69.500	70.400	31.549	17,250
2022-09-30	70.000	71.500	70.000	70.000	31.369	37,500
2022-09-29	70.100	70.100	69.000	69.070	30.953	27,000
2022-09-28	69.250	72.900	69.250	71.000	31.817	84,750
2022-09-27	69.070	70.000	69.050	70.000	31.369	8,250
2022-09-26	68.750	70.090	68.000	69.540	31.163	35,250
2022-09-23	67.000	67.100	66.500	67.100	30.070	21,000
2022-09-22	67.000	67.700	66.500	67.700	30.339	44,250
2022-09-21	69.010	69.120	68.000	68.040	30.491	86,250
2022-09-20	70.020	70.500	69.500	69.950	31.347	113,250
2022-09-19	71.500	72.100	69.900	70.640	31.656	146,250
2022-09-16	73.000	73.750	70.000	71.780	32.167	354,000
2022-09-15	72.040	72.040	72.040	72.040	32.284	133,500
2022-09-14	67.020	67.020	66.900	67.020	30.034	414,750
2022-09-13	59.000	62.350	58.800	62.350	27.941	70,500
2022-09-12	59.000	59.000	58.000	58.000	25.992	6,000
2022-09-09	57.990	60.050	57.990	59.110	26.489	68,250

← NewerPage 17 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.