Pakistan National Shipping Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 638.00 | 647.99 | 628.10 | 629.88 | 623.49 | 12,152 |
| 2026-01-21 | 679.97 | 679.97 | 620.00 | 637.95 | 631.47 | 91,142 |
| 2026-01-20 | 680.00 | 690.00 | 671.11 | 676.26 | 669.39 | 32,136 |
| 2026-01-19 | 699.98 | 701.50 | 670.01 | 679.25 | 672.35 | 51,116 |
| 2026-01-16 | 702.00 | 719.00 | 691.21 | 694.57 | 687.52 | 81,291 |
| 2026-01-15 | 670.00 | 705.00 | 665.00 | 696.52 | 689.45 | 180,396 |
| 2026-01-14 | 660.00 | 670.00 | 632.00 | 664.40 | 657.66 | 275,226 |
| 2026-01-13 | 624.00 | 678.00 | 624.00 | 657.30 | 650.63 | 308,084 |
| 2026-01-12 | 612.00 | 647.00 | 612.00 | 624.26 | 617.92 | 109,317 |
| 2026-01-09 | 580.00 | 620.00 | 576.00 | 609.97 | 603.78 | 222,570 |
| 2026-01-08 | 521.00 | 568.79 | 520.00 | 568.79 | 563.02 | 240,700 |
| 2026-01-07 | 521.95 | 523.00 | 511.51 | 517.08 | 511.83 | 27,080 |
| 2026-01-06 | 535.00 | 545.00 | 510.00 | 514.85 | 509.62 | 55,830 |
| 2026-01-05 | 538.88 | 549.00 | 525.00 | 539.94 | 534.46 | 70,684 |
| 2026-01-02 | 589.00 | 603.78 | 530.27 | 545.23 | 539.69 | 402,045 |
| 2026-01-01 | 503.00 | 548.89 | 503.00 | 548.89 | 543.32 | 159,171 |
| 2025-12-31 | 460.00 | 500.13 | 460.00 | 498.99 | 493.92 | 236,829 |
| 2025-12-30 | 450.00 | 458.88 | 449.95 | 454.66 | 450.04 | 15,249 |
| 2025-12-29 | 440.57 | 455.00 | 436.61 | 450.51 | 445.94 | 48,063 |
| 2025-12-26 | 439.40 | 445.90 | 434.01 | 440.57 | 436.10 | 6,534 |
| 2025-12-24 | 442.01 | 442.50 | 438.00 | 440.60 | 436.13 | 4,908 |
| 2025-12-23 | 449.99 | 449.99 | 439.00 | 441.00 | 436.52 | 8,624 |
| 2025-12-22 | 442.08 | 445.00 | 439.00 | 440.08 | 435.61 | 16,064 |
| 2025-12-19 | 442.80 | 444.99 | 440.00 | 442.08 | 437.59 | 2,517 |
| 2025-12-18 | 448.89 | 448.90 | 441.02 | 442.90 | 438.40 | 11,576 |
| 2025-12-17 | 448.00 | 449.99 | 444.00 | 445.44 | 440.92 | 8,272 |
| 2025-12-16 | 453.34 | 453.34 | 445.00 | 447.99 | 443.44 | 14,698 |
| 2025-12-15 | 449.99 | 453.25 | 447.00 | 451.88 | 447.29 | 10,783 |
| 2025-12-12 | 449.99 | 449.99 | 445.00 | 447.56 | 443.02 | 6,759 |
| 2025-12-11 | 458.88 | 458.88 | 445.00 | 447.86 | 443.31 | 23,091 |
| 2025-12-10 | 464.50 | 464.50 | 455.00 | 456.67 | 452.03 | 13,699 |
| 2025-12-09 | 468.98 | 469.89 | 459.00 | 460.70 | 456.02 | 10,653 |
| 2025-12-08 | 447.52 | 465.00 | 447.50 | 462.33 | 457.64 | 21,888 |
| 2025-12-05 | 450.51 | 455.00 | 445.00 | 450.73 | 446.15 | 98,547 |
| 2025-12-04 | 459.00 | 460.00 | 449.03 | 450.53 | 445.96 | 12,633 |
| 2025-12-03 | 464.96 | 464.96 | 457.00 | 459.91 | 455.24 | 7,508 |
| 2025-12-02 | 454.00 | 468.83 | 454.00 | 460.11 | 455.44 | 49,387 |
| 2025-12-01 | 459.98 | 460.00 | 448.15 | 455.00 | 450.38 | 22,156 |
| 2025-11-28 | 438.00 | 454.98 | 438.00 | 454.01 | 449.40 | 167,770 |
| 2025-11-27 | 442.00 | 449.85 | 442.00 | 445.41 | 440.89 | 116,829 |
| 2025-11-26 | 444.09 | 449.71 | 441.15 | 445.05 | 440.53 | 28,575 |
| 2025-11-25 | 443.00 | 458.89 | 443.00 | 447.94 | 443.39 | 6,376 |
| 2025-11-24 | 446.00 | 450.00 | 443.50 | 446.26 | 441.73 | 7,810 |
| 2025-11-21 | 439.50 | 452.00 | 438.50 | 443.99 | 439.48 | 57,197 |
| 2025-11-20 | 443.00 | 448.80 | 438.00 | 442.21 | 437.72 | 11,169 |
| 2025-11-19 | 436.00 | 449.84 | 436.00 | 443.18 | 438.68 | 10,009 |
| 2025-11-18 | 445.00 | 445.00 | 437.01 | 441.01 | 436.53 | 9,272 |
| 2025-11-17 | 435.01 | 441.99 | 435.01 | 441.00 | 436.52 | 40,103 |
| 2025-11-14 | 435.99 | 440.00 | 431.25 | 438.73 | 434.28 | 19,205 |
| 2025-11-13 | 427.00 | 435.00 | 426.00 | 433.02 | 428.62 | 87,568 |
| 2025-11-12 | 427.00 | 431.00 | 425.00 | 425.13 | 420.81 | 34,396 |
| 2025-11-11 | 428.00 | 433.90 | 424.00 | 427.73 | 423.39 | 33,814 |
| 2025-11-10 | 427.00 | 435.00 | 420.00 | 430.82 | 426.45 | 11,513 |
| 2025-11-07 | 428.00 | 428.00 | 424.00 | 426.42 | 422.09 | 11,655 |
| 2025-11-06 | 428.00 | 429.00 | 424.00 | 426.00 | 421.68 | 14,733 |
| 2025-11-05 | 434.00 | 434.00 | 416.01 | 426.63 | 422.30 | 43,442 |
| 2025-11-04 | 440.00 | 440.00 | 430.00 | 433.80 | 429.40 | 38,286 |
| 2025-11-03 | 440.00 | 448.88 | 438.12 | 439.59 | 435.13 | 12,958 |
| 2025-10-31 | 437.45 | 442.00 | 427.10 | 438.05 | 433.60 | 36,370 |
| 2025-10-30 | 440.00 | 450.00 | 425.00 | 426.37 | 417.09 | 21,543 |
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.