Pakistan National Shipping Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-13 | 51.010 | 51.500 | 51.010 | 51.210 | 22.949 | 5,250 |
| 2021-12-10 | 52.200 | 52.300 | 52.000 | 52.000 | 23.303 | 10,500 |
| 2021-12-09 | 53.000 | 53.050 | 53.000 | 53.020 | 23.760 | 3,750 |
| 2021-12-08 | 54.000 | 54.000 | 53.500 | 53.950 | 24.177 | 5,250 |
| 2021-12-07 | 56.000 | 56.500 | 53.000 | 53.860 | 24.136 | 90,750 |
| 2021-12-03 | 54.990 | 54.990 | 53.500 | 54.800 | 24.558 | 6,000 |
| 2021-12-02 | 58.100 | 58.100 | 53.750 | 53.920 | 24.163 | 28,500 |
| 2021-12-01 | 58.000 | 58.000 | 58.000 | 58.000 | 25.992 | 6,000 |
| 2021-11-30 | 59.000 | 59.000 | 58.000 | 58.000 | 25.992 | 13,500 |
| 2021-11-29 | 60.000 | 60.000 | 58.000 | 58.990 | 26.435 | 11,250 |
| 2021-11-26 | 58.990 | 59.000 | 57.000 | 57.400 | 25.723 | 18,000 |
| 2021-11-25 | 57.970 | 58.750 | 57.970 | 58.180 | 26.072 | 3,000 |
| 2021-11-24 | 58.100 | 60.000 | 57.000 | 57.570 | 25.799 | 26,250 |
| 2021-11-23 | 59.510 | 59.510 | 58.100 | 58.100 | 26.037 | 228,750 |
| 2021-11-22 | 60.000 | 60.600 | 60.000 | 60.500 | 27.112 | 10,500 |
| 2021-11-19 | 61.500 | 61.810 | 60.990 | 61.000 | 27.336 | 6,000 |
| 2021-11-18 | 61.000 | 61.000 | 60.010 | 60.630 | 27.170 | 11,250 |
| 2021-11-17 | 60.660 | 61.450 | 60.660 | 61.450 | 27.538 | 1,500 |
| 2021-11-16 | 60.500 | 60.600 | 60.500 | 60.600 | 27.157 | 1,500 |
| 2021-11-15 | 60.900 | 61.000 | 59.350 | 60.820 | 27.255 | 18,750 |
| 2021-11-12 | 60.000 | 60.750 | 60.000 | 60.300 | 27.022 | 6,000 |
| 2021-11-11 | 60.000 | 60.000 | 59.260 | 60.000 | 26.888 | 4,500 |
| 2021-11-10 | 60.000 | 60.450 | 60.000 | 60.000 | 26.888 | 8,250 |
| 2021-11-09 | 60.200 | 60.350 | 59.550 | 59.550 | 26.686 | 7,500 |
| 2021-11-08 | 63.000 | 63.000 | 59.010 | 60.010 | 26.892 | 80,250 |
| 2021-11-05 | 62.020 | 63.990 | 62.020 | 62.530 | 28.022 | 26,250 |
| 2021-11-04 | 62.000 | 63.060 | 62.000 | 63.000 | 28.232 | 25,500 |
| 2021-11-03 | 61.610 | 62.000 | 61.000 | 61.280 | 27.462 | 24,750 |
| 2021-11-02 | 62.890 | 62.890 | 61.800 | 61.800 | 27.695 | 9,000 |
| 2021-11-01 | 62.250 | 63.000 | 61.900 | 62.500 | 28.008 | 26,250 |
| 2021-10-29 | 61.100 | 62.000 | 61.100 | 61.900 | 27.739 | 6,750 |
| 2021-10-28 | 62.500 | 62.500 | 61.700 | 62.000 | 27.784 | 11,250 |
| 2021-10-27 | 62.100 | 62.100 | 62.000 | 62.000 | 27.784 | 75,750 |
| 2021-10-26 | 62.000 | 62.000 | 61.500 | 61.500 | 27.560 | 2,250 |
| 2021-10-25 | 62.500 | 62.500 | 62.000 | 62.000 | 27.784 | 3,750 |
| 2021-10-22 | 61.050 | 64.000 | 61.000 | 63.000 | 28.232 | 63,750 |
| 2021-10-21 | 62.000 | 62.110 | 62.000 | 62.100 | 27.829 | 6,750 |
| 2021-10-20 | 62.000 | 63.000 | 59.010 | 62.000 | 27.784 | 12,750 |
| 2021-10-18 | 63.900 | 64.000 | 60.550 | 62.010 | 26.444 | 104,250 |
| 2021-10-15 | 63.000 | 64.000 | 63.000 | 63.780 | 27.199 | 24,750 |
| 2021-10-14 | 62.000 | 63.900 | 62.000 | 63.100 | 26.909 | 5,250 |
← NewerPage 21 of 21 · 1,241 trading days
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.