Pakistan National Shipping Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-07	48.600	48.900	48.500	48.700	21.824	31,500
2022-06-06	48.250	49.940	48.200	48.600	21.779	79,500
2022-06-03	49.200	50.000	49.000	49.770	22.304	36,000
2022-06-02	50.010	51.010	50.000	50.000	22.407	22,500
2022-06-01	51.050	51.990	51.000	51.010	22.859	7,500
2022-05-31	51.000	51.800	51.000	51.100	22.900	18,000
2022-05-30	51.000	51.000	51.000	51.000	22.855	2,250
2022-05-27	51.000	52.000	50.500	50.690	22.716	26,250
2022-05-26	49.990	50.310	49.500	50.310	22.546	30,750
2022-05-25	49.000	49.500	49.000	49.500	22.183	28,500
2022-05-24	50.000	50.000	49.500	49.500	22.183	30,750
2022-05-23	49.900	49.990	49.010	49.010	21.963	5,250
2022-05-20	50.050	50.050	50.000	50.000	22.407	30,000
2022-05-19	50.040	50.990	50.000	50.010	22.411	14,250
2022-05-18	50.500	51.000	50.340	51.000	22.855	54,000
2022-05-17	49.000	50.490	49.000	50.340	22.559	6,000
2022-05-16	50.000	50.000	50.000	50.000	22.407	43,500
2022-05-13	50.390	51.000	50.000	50.660	22.702	22,500
2022-05-12	49.050	50.500	49.000	49.110	22.008	21,000
2022-05-11	50.000	50.500	49.050	50.010	22.411	25,500
2022-05-10	50.020	50.600	50.000	50.110	22.456	40,500
2022-05-09	50.100	51.250	50.000	51.010	22.859	74,250
2022-05-06	52.000	52.000	51.000	51.510	23.083	9,750
2022-04-28	51.000	51.850	51.000	51.850	23.236	172,500
2022-04-27	52.100	52.510	51.500	51.610	23.128	18,750
2022-04-26	53.350	53.350	52.500	52.510	23.531	11,250
2022-04-25	52.100	54.850	52.000	53.360	23.912	351,750
2022-04-22	51.000	51.600	51.000	51.030	22.868	27,750
2022-04-21	52.330	52.330	50.550	50.690	22.716	240,000
2022-04-20	51.800	51.800	51.560	51.560	23.106	4,500
2022-04-19	52.500	52.500	51.400	51.740	23.186	22,500
2022-04-18	53.500	53.500	51.500	52.010	23.307	48,750
2022-04-15	54.010	54.500	52.950	53.230	23.854	30,750
2022-04-14	52.550	53.980	52.550	53.900	24.154	6,000
2022-04-13	53.000	53.990	53.000	53.160	23.823	63,000
2022-04-12	53.000	53.880	53.000	53.270	23.872	51,000
2022-04-11	54.000	54.000	52.890	53.880	24.145	88,500
2022-04-08	52.000	52.000	51.910	51.910	23.263	1,500
2022-04-07	52.000	52.000	52.000	52.000	23.303	750
2022-04-06	52.500	52.500	52.500	52.500	23.527	750
2022-04-05	52.000	52.000	51.500	51.500	23.079	4,500
2022-04-04	51.010	51.200	51.010	51.160	22.927	8,250
2022-04-01	52.000	52.950	52.000	52.460	23.509	99,000
2022-03-31	52.890	52.900	52.000	52.050	23.325	11,250
2022-03-30	52.000	52.300	51.210	51.760	23.195	30,750
2022-03-29	52.430	52.750	52.080	52.090	23.343	16,500
2022-03-28	51.450	52.000	51.200	51.460	23.061	33,750
2022-03-25	52.000	52.200	51.500	52.200	23.393	8,250
2022-03-24	51.150	51.500	51.000	51.500	23.079	5,250
2022-03-22	51.210	51.890	51.210	51.750	23.191	3,750
2022-03-21	51.400	52.000	51.000	51.030	22.868	24,000
2022-03-18	52.000	52.000	51.000	51.450	23.056	12,750
2022-03-17	52.900	52.900	52.000	52.000	23.303	6,000
2022-03-16	53.000	53.000	51.750	52.440	23.500	65,250
2022-03-15	53.000	53.000	51.560	52.070	23.334	58,500
2022-03-14	54.000	54.000	52.250	52.760	23.644	35,250
2022-03-11	53.510	55.000	53.110	54.080	24.235	9,750
2022-03-10	55.000	55.490	54.500	55.000	24.647	24,750
2022-03-09	55.800	55.800	53.020	55.000	24.647	15,750
2022-03-08	55.000	55.500	55.000	55.000	24.647	28,500

← NewerPage 19 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.