Pakistan National Shipping Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 530.00 | 539.84 | 529.10 | 532.22 | 532.22 | 10,562 |
| 2026-04-20 | 545.00 | 554.95 | 510.00 | 528.11 | 528.11 | 31,301 |
| 2026-04-17 | 533.57 | 553.96 | 520.00 | 545.94 | 545.94 | 44,405 |
| 2026-04-16 | 500.00 | 535.00 | 500.00 | 533.57 | 533.57 | 21,434 |
| 2026-04-15 | 495.00 | 510.00 | 495.00 | 503.69 | 503.69 | 14,781 |
| 2026-04-14 | 480.00 | 499.00 | 480.00 | 490.87 | 490.87 | 26,784 |
| 2026-04-13 | 483.11 | 485.00 | 471.06 | 479.01 | 479.01 | 10,028 |
| 2026-04-10 | 486.00 | 500.33 | 480.00 | 497.05 | 497.05 | 34,618 |
| 2026-04-09 | 470.00 | 495.00 | 470.00 | 483.03 | 483.03 | 15,324 |
| 2026-04-08 | 461.66 | 487.50 | 461.66 | 487.50 | 487.50 | 40,627 |
| 2026-04-07 | 458.49 | 458.99 | 430.00 | 443.18 | 443.18 | 6,579 |
| 2026-04-06 | 450.00 | 459.00 | 450.00 | 457.11 | 457.11 | 5,474 |
| 2026-04-03 | 450.00 | 455.00 | 440.00 | 449.81 | 449.81 | 8,017 |
| 2026-04-02 | 468.98 | 468.98 | 430.00 | 457.24 | 457.24 | 15,261 |
| 2026-04-01 | 464.00 | 496.00 | 464.00 | 469.00 | 469.00 | 35,287 |
| 2026-03-31 | 421.10 | 467.00 | 421.10 | 460.34 | 460.34 | 78,407 |
| 2026-03-30 | 426.00 | 440.00 | 413.00 | 424.60 | 424.60 | 55,120 |
| 2026-03-27 | 437.00 | 440.00 | 421.10 | 424.96 | 424.96 | 16,287 |
| 2026-03-26 | 459.99 | 459.99 | 436.01 | 436.14 | 436.14 | 15,905 |
| 2026-03-25 | 454.94 | 463.00 | 435.00 | 457.39 | 457.39 | 19,965 |
| 2026-03-24 | 450.00 | 456.99 | 438.51 | 449.90 | 449.90 | 6,988 |
| 2026-03-19 | 438.19 | 445.00 | 425.00 | 442.73 | 442.73 | 5,006 |
| 2026-03-18 | 445.00 | 450.00 | 431.30 | 438.80 | 438.80 | 57,757 |
| 2026-03-17 | 429.90 | 445.00 | 422.22 | 433.59 | 433.59 | 13,501 |
| 2026-03-16 | 425.00 | 446.98 | 420.00 | 420.83 | 420.83 | 31,283 |
| 2026-03-13 | 454.99 | 454.99 | 420.00 | 437.33 | 437.33 | 33,312 |
| 2026-03-12 | 455.99 | 460.00 | 439.00 | 446.05 | 446.05 | 299,725 |
| 2026-03-11 | 455.00 | 464.99 | 442.05 | 444.31 | 444.31 | 13,071 |
| 2026-03-10 | 459.59 | 480.00 | 453.00 | 453.29 | 453.29 | 12,788 |
| 2026-03-09 | 450.00 | 474.38 | 424.86 | 439.96 | 439.96 | 34,540 |
| 2026-03-06 | 490.00 | 490.00 | 470.02 | 472.07 | 472.07 | 17,879 |
| 2026-03-05 | 495.00 | 495.00 | 478.00 | 492.51 | 492.51 | 26,162 |
| 2026-03-04 | 498.05 | 502.00 | 475.01 | 477.31 | 472.46 | 12,352 |
| 2026-03-03 | 506.00 | 515.00 | 479.06 | 498.04 | 492.98 | 91,364 |
| 2026-03-02 | 519.32 | 544.90 | 519.32 | 519.32 | 514.05 | 19,293 |
| 2026-02-27 | 556.20 | 590.00 | 534.00 | 577.02 | 571.16 | 11,565 |
| 2026-02-26 | 548.54 | 556.20 | 530.00 | 554.03 | 548.41 | 33,492 |
| 2026-02-25 | 538.50 | 558.57 | 519.00 | 548.54 | 542.97 | 16,463 |
| 2026-02-24 | 509.00 | 563.99 | 474.97 | 530.73 | 525.34 | 63,979 |
| 2026-02-23 | 563.78 | 569.99 | 510.00 | 514.40 | 509.18 | 16,717 |
| 2026-02-20 | 581.01 | 599.39 | 559.99 | 563.78 | 558.06 | 4,364 |
| 2026-02-19 | 595.60 | 599.90 | 578.00 | 580.00 | 574.11 | 7,507 |
| 2026-02-18 | 613.00 | 613.00 | 595.18 | 599.75 | 593.66 | 12,631 |
| 2026-02-17 | 617.94 | 617.94 | 585.76 | 602.95 | 596.83 | 71,895 |
| 2026-02-16 | 625.00 | 625.00 | 599.05 | 605.51 | 599.36 | 23,500 |
| 2026-02-13 | 622.23 | 635.15 | 622.23 | 624.74 | 618.40 | 5,527 |
| 2026-02-12 | 634.99 | 640.00 | 615.00 | 635.17 | 628.72 | 15,519 |
| 2026-02-11 | 638.00 | 641.91 | 630.00 | 631.73 | 625.32 | 19,394 |
| 2026-02-10 | 632.00 | 640.00 | 613.00 | 632.84 | 626.42 | 39,791 |
| 2026-02-09 | 614.80 | 635.00 | 610.00 | 619.82 | 613.53 | 40,444 |
| 2026-02-06 | 626.33 | 630.00 | 601.00 | 614.79 | 608.55 | 25,593 |
| 2026-02-04 | 622.00 | 633.90 | 622.00 | 630.37 | 623.97 | 16,687 |
| 2026-02-03 | 601.09 | 629.00 | 599.01 | 612.61 | 606.39 | 23,184 |
| 2026-02-02 | 618.98 | 618.98 | 590.01 | 597.15 | 591.09 | 13,575 |
| 2026-01-30 | 570.36 | 620.00 | 570.36 | 607.68 | 601.51 | 53,654 |
| 2026-01-29 | 628.99 | 628.99 | 590.11 | 598.80 | 592.72 | 23,611 |
| 2026-01-28 | 625.00 | 625.00 | 613.10 | 619.02 | 612.74 | 11,339 |
| 2026-01-27 | 622.00 | 628.89 | 611.11 | 623.11 | 616.78 | 29,912 |
| 2026-01-26 | 625.00 | 650.00 | 610.00 | 622.29 | 615.97 | 43,712 |
| 2026-01-23 | 629.88 | 634.00 | 621.01 | 625.67 | 619.32 | 18,639 |
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.