Pakistan National Shipping Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-08	57.100	57.140	57.100	57.100	25.588	25,500
2022-09-07	57.990	58.600	55.920	57.140	25.606	58,500
2022-09-06	56.010	56.010	55.000	55.920	25.060	14,250
2022-09-05	57.500	58.000	56.000	56.000	25.095	30,750
2022-09-01	57.390	58.510	56.260	58.000	25.992	32,250
2022-08-31	56.500	56.750	56.260	56.260	25.212	22,500
2022-08-30	57.900	57.900	56.750	56.750	25.432	2,250
2022-08-29	58.000	58.000	56.000	57.490	25.763	27,750
2022-08-26	59.250	59.250	58.000	58.940	26.413	12,000
2022-08-25	60.000	60.450	59.100	59.900	26.843	22,500
2022-08-24	60.000	60.450	60.000	60.450	27.090	21,000
2022-08-23	60.100	60.340	59.600	60.340	27.040	9,000
2022-08-22	60.000	60.500	59.400	59.510	26.668	30,750
2022-08-19	60.000	61.000	59.000	60.730	27.215	66,000
2022-08-18	60.010	61.000	60.000	60.710	27.206	68,250
2022-08-17	61.250	61.250	59.000	60.100	26.933	243,750
2022-08-16	61.000	63.900	61.000	61.500	27.560	74,250
2022-08-15	60.000	61.300	59.510	60.940	27.309	97,500
2022-08-12	56.510	60.650	56.510	59.890	26.839	186,000
2022-08-11	58.800	58.950	56.100	56.420	25.284	153,750
2022-08-10	53.990	57.510	53.990	57.510	25.772	357,750
2022-08-05	53.990	54.000	53.000	53.500	23.975	30,750
2022-08-04	52.890	55.000	52.890	53.500	23.975	48,000
2022-08-03	52.000	52.000	51.000	52.000	23.303	12,750
2022-08-02	50.000	52.520	50.000	50.780	22.756	33,000
2022-08-01	50.000	50.500	50.000	50.280	22.532	48,000
2022-07-29	50.500	52.490	50.500	50.500	22.631	26,250
2022-07-28	50.980	51.000	49.880	50.630	22.689	43,500
2022-07-27	50.000	50.050	49.450	49.880	22.353	54,000
2022-07-25	50.000	50.050	50.000	50.050	22.429	3,000
2022-07-22	48.700	51.000	48.700	50.830	22.779	15,750
2022-07-21	49.010	50.000	48.520	48.730	21.838	45,750
2022-07-20	49.030	50.000	48.510	50.000	22.407	14,250
2022-07-19	50.100	50.990	50.000	50.220	22.505	11,250
2022-07-18	53.050	53.050	50.800	50.830	22.779	77,250
2022-07-15	54.740	56.300	52.380	54.450	24.401	390,000
2022-07-14	49.770	52.380	48.730	52.380	23.473	129,000
2022-07-13	49.000	49.700	48.730	48.730	21.838	27,750
2022-07-07	49.150	49.700	49.150	49.700	22.272	3,000
2022-07-06	49.100	49.100	48.700	48.700	21.824	1,500
2022-07-05	49.000	49.200	48.920	49.150	22.026	9,000
2022-07-04	48.350	49.000	48.350	48.510	21.739	6,750
2022-07-01	49.500	49.900	48.260	48.850	21.891	50,250
2022-06-30	48.260	48.500	48.260	48.260	21.627	30,750
2022-06-29	48.500	48.500	48.500	48.500	21.734	2,250
2022-06-28	49.880	49.880	49.000	49.000	21.959	6,750
2022-06-27	49.000	49.300	48.600	49.000	21.959	87,750
2022-06-24	49.510	49.510	48.000	48.000	21.510	14,250
2022-06-23	48.600	50.480	48.600	49.500	22.183	25,500
2022-06-22	48.220	48.400	48.220	48.400	21.690	36,000
2022-06-21	48.000	48.660	48.000	48.530	21.748	37,500
2022-06-20	47.870	48.000	47.850	48.000	21.510	7,500
2022-06-17	48.580	48.650	48.000	48.300	21.645	12,000
2022-06-16	48.000	48.500	48.000	48.500	21.734	5,250
2022-06-15	48.300	48.450	47.510	47.770	21.407	42,750
2022-06-14	48.300	48.750	47.700	47.800	21.421	66,750
2022-06-13	49.000	49.500	48.160	48.160	21.582	13,500
2022-06-10	49.500	49.500	49.150	49.150	22.026	3,000
2022-06-09	48.980	48.980	48.090	48.490	21.730	39,000
2022-06-08	48.000	48.800	48.000	48.090	21.551	40,500

← NewerPage 18 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.