Pakistan National Shipping Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	409.90	409.90	405.00	406.30	379.12	29,677
2025-08-04	412.90	412.90	405.00	408.15	380.84	55,089
2025-08-01	416.00	416.00	400.11	409.16	381.79	107,580
2025-07-31	425.00	425.00	415.00	416.06	388.23	39,981
2025-07-30	435.10	439.95	420.00	421.83	393.61	111,308
2025-07-29	433.00	438.00	420.00	432.96	403.99	170,184
2025-07-28	430.10	443.98	429.00	431.53	402.66	102,803
2025-07-25	414.00	438.00	405.00	427.86	399.24	242,130
2025-07-24	394.00	433.64	394.00	411.24	383.73	370,566
2025-07-23	395.01	399.00	391.74	394.22	367.85	60,247
2025-07-22	399.95	401.00	394.00	395.44	368.98	17,561
2025-07-21	400.00	401.00	395.00	396.34	369.82	13,648
2025-07-18	409.95	409.95	397.00	398.09	371.46	46,627
2025-07-17	403.95	410.00	395.05	404.63	377.56	76,983
2025-07-16	395.00	408.00	391.00	399.06	372.36	261,689
2025-07-15	394.90	394.90	381.08	387.62	361.69	49,795
2025-07-14	398.75	398.80	391.01	392.35	366.10	26,824
2025-07-11	388.90	409.00	388.90	398.75	372.07	127,943
2025-07-10	373.50	394.00	373.50	382.96	357.34	51,370
2025-07-09	380.65	382.00	378.00	378.80	353.46	17,704
2025-07-08	386.99	386.99	378.00	380.64	355.17	34,548
2025-07-07	381.00	388.49	379.02	384.84	359.09	62,407
2025-07-04	384.00	389.88	380.00	382.50	356.91	36,435
2025-07-03	389.57	392.00	380.00	384.70	358.96	47,300
2025-07-02	392.88	398.00	386.99	389.57	363.51	144,083
2025-07-01	386.00	398.99	381.00	389.97	363.88	280,150
2025-06-30	351.90	377.98	350.00	377.98	352.69	407,754
2025-06-27	345.99	350.00	343.00	343.62	320.63	48,838
2025-06-26	355.00	355.90	342.56	344.38	321.34	53,157
2025-06-25	363.99	363.99	351.00	352.88	329.27	91,597
2025-06-24	350.00	360.00	335.00	355.86	332.05	171,701
2025-06-23	336.25	353.99	325.00	334.23	311.87	178,615
2025-06-20	322.81	354.84	322.50	342.31	319.41	202,153
2025-06-19	324.29	328.98	322.50	322.81	301.21	10,335
2025-06-18	327.59	331.98	323.00	324.29	302.59	15,925
2025-06-17	338.00	338.00	327.00	327.59	305.67	19,903
2025-06-16	327.01	340.00	327.01	334.96	312.55	15,814
2025-06-13	340.00	340.00	329.07	333.61	311.29	64,530
2025-06-12	350.21	352.99	340.01	341.24	318.41	52,320
2025-06-11	350.02	355.00	346.00	350.21	326.78	127,615
2025-06-10	344.91	353.90	344.01	348.44	325.13	33,636
2025-06-05	351.97	351.97	341.00	344.85	321.78	81,305
2025-06-04	358.95	358.95	340.03	348.61	325.29	27,266
2025-06-03	354.95	356.70	350.00	354.40	330.69	50,432
2025-06-02	360.01	369.99	350.00	351.54	328.02	59,856
2025-05-30	352.00	370.00	351.06	356.76	332.89	53,098
2025-05-29	365.00	368.99	356.00	359.08	335.06	46,857
2025-05-27	350.01	365.00	347.66	363.11	338.82	142,253
2025-05-26	360.00	365.00	350.00	353.88	330.21	83,968
2025-05-23	349.97	383.00	331.50	359.19	335.16	421,914
2025-05-22	329.90	357.69	328.99	350.06	326.64	493,015
2025-05-21	311.37	333.99	305.00	325.17	303.42	90,122
2025-05-20	320.00	320.00	303.00	311.37	290.54	52,829
2025-05-19	324.00	339.97	313.00	317.42	296.18	167,698
2025-05-16	309.00	313.53	301.50	313.53	292.55	38,707
2025-05-15	258.90	285.03	256.10	285.03	265.96	48,187
2025-05-14	259.01	261.99	255.05	259.12	241.78	57,261
2025-05-13	259.50	264.00	253.10	258.62	241.32	117,714
2025-05-12	250.00	253.89	247.02	253.89	236.90	120,662
2025-05-09	224.00	235.00	210.02	230.81	215.37	65,334

← NewerPage 6 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.