Pakistan National Shipping Corp historical data

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

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

← NewerPage 3 of 21 · 1,239 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.