Pakistan National Shipping Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	558.88	559.97	540.00	541.21	541.21	9,980
2026-07-21	560.00	567.93	551.00	556.19	556.19	105,292
2026-07-20	558.00	564.00	540.18	554.86	554.86	103,753
2026-07-17	579.50	579.50	557.00	564.50	564.50	19,392
2026-07-16	580.00	584.72	566.01	578.57	578.57	10,360
2026-07-15	565.06	589.75	565.06	574.72	574.72	19,252
2026-07-14	585.07	590.00	572.00	574.71	574.71	12,392
2026-07-13	598.00	600.00	581.26	596.11	596.11	7,219
2026-07-10	609.50	609.50	597.00	597.82	597.82	17,668
2026-07-09	608.00	614.45	590.06	597.21	597.21	18,425
2026-07-08	620.00	623.99	600.00	610.77	610.77	14,025
2026-07-07	640.00	640.00	622.50	625.81	625.81	8,709
2026-07-06	650.00	650.00	631.00	635.18	635.18	8,578
2026-07-03	650.00	650.00	580.11	634.93	634.93	6,863
2026-07-02	650.00	659.99	639.01	641.15	641.15	16,483
2026-07-01	655.00	677.00	649.37	650.34	650.34	70,680
2026-06-30	629.00	658.00	620.00	649.37	649.37	75,160
2026-06-29	611.00	638.00	600.10	627.43	627.43	69,095
2026-06-24	601.01	617.50	595.00	613.04	613.04	50,067
2026-06-23	604.00	616.00	595.10	608.09	608.09	21,458
2026-06-22	622.99	622.99	595.00	603.82	603.82	50,550
2026-06-19	606.88	637.00	555.00	610.94	610.94	53,778
2026-06-18	585.00	615.00	585.00	606.88	606.88	43,684
2026-06-17	576.00	599.00	568.00	581.18	581.18	74,132
2026-06-16	544.99	570.00	530.01	563.44	563.44	86,026
2026-06-15	539.99	539.99	524.20	535.69	535.69	35,663
2026-06-12	506.00	507.87	500.00	502.60	502.60	7,360
2026-06-11	500.11	507.00	499.98	500.06	500.06	2,603
2026-06-10	500.01	506.71	496.01	503.62	503.62	4,410
2026-06-09	504.00	508.00	504.00	504.11	504.11	2,056
2026-06-08	500.01	509.00	500.00	504.09	504.09	5,526
2026-06-05	514.99	514.99	505.00	507.80	507.80	11,075
2026-06-04	509.98	515.00	505.55	510.24	510.24	11,541
2026-06-03	505.00	509.89	500.00	508.24	508.24	5,371
2026-06-02	511.38	511.38	503.50	506.80	506.80	4,586
2026-06-01	519.00	519.00	510.26	511.53	511.53	3,947
2026-05-29	524.94	524.94	500.00	518.61	518.61	22,158
2026-05-25	512.00	520.00	512.00	518.41	518.41	28,362
2026-05-22	504.00	515.00	496.01	511.05	511.05	15,873
2026-05-21	506.25	509.00	501.22	504.99	504.99	24,024
2026-05-20	506.99	507.00	490.50	498.71	498.71	7,098
2026-05-19	509.99	510.00	495.00	495.21	495.21	3,906
2026-05-18	509.00	511.50	490.02	494.82	494.82	9,536
2026-05-15	514.99	516.96	506.50	506.92	506.92	35,222
2026-05-14	520.00	520.00	512.00	512.74	512.74	4,263
2026-05-13	522.22	530.00	510.03	516.11	516.11	10,095
2026-05-12	533.99	534.00	519.00	522.22	522.22	8,527
2026-05-11	536.00	539.99	531.08	535.08	535.08	2,004
2026-05-08	536.00	544.00	530.00	539.65	539.65	9,616
2026-05-07	544.00	558.38	520.00	542.86	542.86	7,173
2026-05-06	535.00	555.00	531.08	548.38	548.38	159,403
2026-05-05	521.00	531.99	515.00	529.27	529.27	41,101
2026-05-04	513.11	533.00	513.11	521.59	521.59	15,630
2026-04-30	490.00	539.00	470.00	512.28	512.28	36,022
2026-04-29	523.99	523.99	480.00	494.64	494.64	12,748
2026-04-28	521.00	521.00	505.06	511.59	511.59	10,670
2026-04-27	520.70	522.00	518.00	521.95	521.95	4,480
2026-04-24	520.20	523.99	510.00	517.53	517.53	9,471
2026-04-23	527.31	536.70	518.00	521.63	521.63	5,616
2026-04-22	536.00	539.78	526.40	527.31	527.31	9,693

← NewerPage 2 of 3 · 122 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.