Pakistan National Shipping Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-07	56.100	56.100	54.000	54.700	24.513	42,000
2022-03-04	55.500	57.850	55.000	57.250	25.656	69,000
2022-03-03	56.000	56.000	54.500	54.500	24.423	11,250
2022-03-02	55.490	55.490	54.200	54.680	24.504	7,500
2022-03-01	54.750	55.150	54.500	55.040	24.665	30,000
2022-02-28	52.100	54.200	52.100	54.140	24.262	37,500
2022-02-25	52.220	53.700	52.100	53.370	23.917	23,250
2022-02-24	55.490	55.900	52.000	52.180	23.384	83,250
2022-02-23	55.550	55.970	55.150	55.210	24.741	24,750
2022-02-22	56.000	56.000	55.000	55.170	24.724	22,500
2022-02-21	56.010	56.490	55.410	55.460	24.853	27,000
2022-02-18	56.200	56.980	56.000	56.130	25.154	18,750
2022-02-17	57.410	57.600	57.000	57.010	25.548	14,250
2022-02-16	57.280	59.000	57.250	57.500	25.768	51,000
2022-02-15	56.480	57.650	56.050	57.220	25.642	47,250
2022-02-14	56.000	56.970	55.800	56.110	25.145	35,250
2022-02-11	55.000	56.850	55.000	56.100	25.140	49,500
2022-02-10	54.990	55.500	54.810	55.100	24.692	21,000
2022-02-09	54.020	54.950	54.020	54.570	24.455	23,250
2022-02-08	54.500	54.750	54.100	54.560	24.450	45,750
2022-02-07	55.000	55.000	54.520	54.620	24.477	15,750
2022-02-04	55.000	55.400	54.560	55.000	24.647	32,250
2022-02-03	55.500	55.890	55.000	55.030	24.661	13,500
2022-02-02	54.750	56.450	54.500	55.490	24.867	69,750
2022-02-01	54.490	54.850	54.010	54.500	24.423	50,250
2022-01-31	54.900	54.900	53.990	54.020	24.208	49,500
2022-01-28	53.980	53.980	53.980	53.980	24.190	3,750
2022-01-27	53.600	53.700	53.410	53.410	23.935	6,000
2022-01-26	53.510	53.960	53.500	53.960	24.181	7,500
2022-01-25	53.800	53.940	53.000	53.500	23.975	24,000
2022-01-24	53.600	53.600	53.000	53.040	23.769	7,500
2022-01-21	54.000	54.000	53.100	53.990	24.195	30,000
2022-01-20	53.000	54.000	53.000	54.000	24.199	23,250
2022-01-19	55.000	55.000	54.000	54.110	24.248	23,250
2022-01-18	55.050	55.500	55.000	55.050	24.670	21,750
2022-01-17	56.700	56.700	55.000	55.300	24.782	32,250
2022-01-14	57.100	57.500	56.550	57.200	25.633	13,500
2022-01-13	58.050	58.050	57.500	57.500	25.768	3,000
2022-01-12	57.500	58.990	57.500	58.990	26.435	2,250
2022-01-11	59.500	59.990	57.850	57.890	25.942	343,500
2022-01-10	58.000	60.250	58.000	59.100	26.485	31,500
2022-01-07	57.510	58.000	57.000	58.000	25.992	5,250
2022-01-06	58.000	58.100	57.400	57.500	25.768	21,750
2022-01-05	58.050	58.880	57.650	58.500	26.216	15,000
2022-01-04	55.500	59.100	55.500	58.320	26.135	92,250
2022-01-03	54.200	55.700	54.000	55.000	24.647	35,250
2021-12-31	53.250	54.500	53.250	54.500	24.423	15,750
2021-12-30	54.000	54.000	52.600	53.230	23.854	16,500
2021-12-29	53.490	53.800	52.350	53.000	23.751	30,750
2021-12-28	52.500	53.000	52.050	52.200	23.393	25,500
2021-12-27	54.000	54.400	52.000	52.290	23.433	58,500
2021-12-24	54.150	54.150	54.150	54.150	24.266	750
2021-12-23	55.000	55.000	53.870	54.100	24.244	14,250
2021-12-22	53.700	54.000	53.700	53.870	24.141	4,500
2021-12-21	53.890	54.000	53.550	53.550	23.998	4,500
2021-12-20	52.100	54.500	52.000	53.890	24.150	39,750
2021-12-17	53.020	53.150	52.550	52.980	23.742	20,250
2021-12-16	55.000	55.000	53.400	54.000	24.199	11,250
2021-12-15	52.010	54.490	51.990	54.190	24.284	32,250
2021-12-14	51.000	51.990	51.000	51.990	23.298	9,750

← NewerPage 20 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.