Pakistan National Shipping Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 448.53 | 448.53 | 416.00 | 437.64 | 428.12 | 34,265 |
| 2025-10-28 | 464.99 | 464.99 | 430.00 | 448.53 | 438.77 | 13,477 |
| 2025-10-27 | 460.00 | 461.70 | 458.00 | 459.74 | 449.74 | 21,305 |
| 2025-10-24 | 460.15 | 468.49 | 450.10 | 458.94 | 448.95 | 73,472 |
| 2025-10-23 | 473.35 | 473.44 | 460.00 | 465.14 | 455.02 | 23,046 |
| 2025-10-22 | 478.00 | 489.00 | 470.01 | 471.98 | 461.71 | 54,659 |
| 2025-10-21 | 480.00 | 484.99 | 474.98 | 475.45 | 465.10 | 28,551 |
| 2025-10-20 | 482.00 | 505.00 | 465.00 | 485.85 | 475.28 | 65,892 |
| 2025-10-17 | 500.00 | 500.01 | 495.12 | 498.43 | 465.08 | 86,456 |
| 2025-10-16 | 505.00 | 508.00 | 496.30 | 499.55 | 466.13 | 88,619 |
| 2025-10-15 | 505.65 | 511.00 | 500.66 | 502.04 | 468.45 | 46,158 |
| 2025-10-14 | 500.10 | 510.99 | 500.10 | 502.56 | 468.94 | 76,665 |
| 2025-10-13 | 498.88 | 519.00 | 490.00 | 496.28 | 463.08 | 275,389 |
| 2025-10-10 | 485.11 | 506.99 | 484.00 | 494.84 | 461.73 | 193,065 |
| 2025-10-09 | 497.00 | 500.00 | 484.00 | 487.71 | 455.08 | 67,354 |
| 2025-10-08 | 494.51 | 507.85 | 490.00 | 491.54 | 458.66 | 54,903 |
| 2025-10-07 | 505.00 | 508.90 | 494.00 | 497.77 | 464.47 | 32,927 |
| 2025-10-06 | 500.52 | 518.00 | 490.00 | 502.55 | 468.93 | 59,511 |
| 2025-10-03 | 484.36 | 514.00 | 480.00 | 500.52 | 467.03 | 145,353 |
| 2025-10-02 | 483.89 | 485.55 | 478.05 | 484.36 | 451.96 | 57,529 |
| 2025-10-01 | 484.00 | 487.00 | 475.00 | 483.89 | 451.52 | 56,095 |
| 2025-09-30 | 484.00 | 489.00 | 481.10 | 484.34 | 451.94 | 72,066 |
| 2025-09-29 | 475.00 | 484.31 | 471.00 | 480.48 | 448.34 | 115,249 |
| 2025-09-26 | 456.01 | 484.95 | 450.00 | 470.68 | 439.19 | 242,681 |
| 2025-09-25 | 443.00 | 460.00 | 441.00 | 455.99 | 425.48 | 69,148 |
| 2025-09-24 | 448.00 | 448.95 | 445.00 | 445.76 | 415.94 | 33,712 |
| 2025-09-23 | 445.00 | 450.80 | 441.01 | 444.33 | 414.60 | 81,645 |
| 2025-09-22 | 431.00 | 449.98 | 427.00 | 440.60 | 411.12 | 128,803 |
| 2025-09-19 | 417.00 | 429.90 | 416.64 | 426.83 | 398.27 | 50,924 |
| 2025-09-18 | 416.00 | 420.00 | 416.00 | 417.12 | 389.21 | 13,537 |
| 2025-09-17 | 420.00 | 420.00 | 416.00 | 417.52 | 389.59 | 17,376 |
| 2025-09-16 | 424.90 | 424.90 | 417.00 | 419.95 | 391.86 | 39,600 |
| 2025-09-15 | 419.00 | 423.02 | 416.50 | 422.14 | 393.90 | 24,924 |
| 2025-09-12 | 420.00 | 429.00 | 416.00 | 419.72 | 391.64 | 26,929 |
| 2025-09-11 | 412.72 | 425.00 | 410.00 | 419.59 | 391.52 | 159,729 |
| 2025-09-10 | 415.00 | 416.92 | 410.00 | 411.24 | 383.73 | 78,928 |
| 2025-09-09 | 419.75 | 419.75 | 411.10 | 416.92 | 389.03 | 76,750 |
| 2025-09-08 | 410.01 | 419.99 | 410.00 | 415.56 | 387.76 | 34,946 |
| 2025-09-05 | 414.00 | 419.00 | 410.02 | 412.21 | 384.63 | 52,114 |
| 2025-09-04 | 417.75 | 417.75 | 412.00 | 412.41 | 384.82 | 19,904 |
| 2025-09-03 | 414.00 | 419.97 | 411.21 | 414.77 | 387.02 | 33,552 |
| 2025-09-02 | 417.10 | 419.99 | 414.00 | 414.48 | 386.75 | 28,915 |
| 2025-09-01 | 423.87 | 424.00 | 415.07 | 417.10 | 389.20 | 27,914 |
| 2025-08-29 | 435.00 | 435.00 | 414.21 | 421.13 | 392.96 | 77,174 |
| 2025-08-28 | 420.00 | 430.00 | 415.30 | 427.79 | 399.17 | 18,041 |
| 2025-08-27 | 435.00 | 435.00 | 420.00 | 420.95 | 392.79 | 17,856 |
| 2025-08-26 | 430.01 | 437.50 | 428.60 | 432.53 | 403.59 | 9,660 |
| 2025-08-25 | 405.10 | 438.00 | 405.10 | 435.31 | 406.19 | 21,924 |
| 2025-08-22 | 433.99 | 445.00 | 433.99 | 436.38 | 407.19 | 58,595 |
| 2025-08-21 | 431.00 | 446.00 | 425.00 | 434.49 | 405.42 | 176,473 |
| 2025-08-20 | 419.00 | 432.90 | 414.00 | 425.12 | 396.68 | 56,466 |
| 2025-08-19 | 407.01 | 418.00 | 407.01 | 415.23 | 387.45 | 20,785 |
| 2025-08-18 | 410.01 | 411.00 | 408.02 | 409.64 | 382.23 | 14,974 |
| 2025-08-15 | 409.29 | 412.00 | 408.00 | 409.71 | 382.30 | 14,269 |
| 2025-08-13 | 413.90 | 413.90 | 408.50 | 409.30 | 381.92 | 6,752 |
| 2025-08-12 | 414.70 | 414.70 | 408.00 | 408.96 | 381.60 | 13,096 |
| 2025-08-11 | 409.11 | 412.00 | 408.00 | 408.74 | 381.40 | 42,559 |
| 2025-08-08 | 413.69 | 413.69 | 408.00 | 409.16 | 381.79 | 12,929 |
| 2025-08-07 | 417.00 | 417.00 | 409.50 | 410.01 | 382.58 | 46,534 |
| 2025-08-06 | 407.00 | 416.00 | 406.00 | 412.77 | 385.16 | 44,752 |
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.