Pakistan National Shipping Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 224.00 | 235.00 | 210.02 | 230.81 | 215.37 | 65,334 |
| 2025-05-08 | 254.83 | 254.84 | 222.73 | 224.45 | 209.43 | 125,948 |
| 2025-05-07 | 241.60 | 257.50 | 241.60 | 247.48 | 230.92 | 114,297 |
| 2025-05-06 | 272.50 | 274.75 | 263.06 | 265.06 | 247.33 | 47,826 |
| 2025-05-05 | 279.87 | 279.87 | 269.00 | 270.70 | 252.59 | 54,713 |
| 2025-05-02 | 269.00 | 284.50 | 263.00 | 271.53 | 253.36 | 83,335 |
| 2025-04-30 | 279.00 | 280.00 | 255.56 | 264.07 | 246.40 | 132,755 |
| 2025-04-29 | 281.00 | 288.99 | 278.00 | 281.76 | 262.91 | 36,662 |
| 2025-04-28 | 300.00 | 304.96 | 284.00 | 284.66 | 265.62 | 109,000 |
| 2025-04-25 | 304.98 | 304.98 | 295.11 | 299.31 | 279.29 | 12,094 |
| 2025-04-24 | 310.00 | 312.98 | 300.00 | 300.46 | 280.36 | 28,220 |
| 2025-04-23 | 317.98 | 317.98 | 309.95 | 310.84 | 290.04 | 17,413 |
| 2025-04-22 | 313.78 | 316.00 | 313.00 | 313.09 | 292.14 | 11,801 |
| 2025-04-21 | 316.00 | 324.89 | 313.00 | 313.78 | 292.79 | 77,374 |
| 2025-04-18 | 315.00 | 319.00 | 313.00 | 315.18 | 294.09 | 37,668 |
| 2025-04-17 | 315.00 | 316.00 | 310.00 | 314.21 | 293.19 | 20,417 |
| 2025-04-16 | 321.99 | 322.00 | 313.50 | 315.98 | 294.84 | 28,801 |
| 2025-04-15 | 320.00 | 321.99 | 318.00 | 319.72 | 298.33 | 18,717 |
| 2025-04-14 | 320.00 | 323.97 | 318.00 | 320.64 | 299.19 | 24,563 |
| 2025-04-11 | 320.00 | 321.97 | 317.00 | 321.00 | 299.52 | 16,906 |
| 2025-04-10 | 324.80 | 324.80 | 318.00 | 320.75 | 299.29 | 23,757 |
| 2025-04-09 | 320.02 | 323.00 | 311.33 | 316.57 | 295.39 | 12,011 |
| 2025-04-08 | 329.88 | 329.88 | 319.50 | 324.85 | 303.12 | 170,480 |
| 2025-04-07 | 332.00 | 332.00 | 305.01 | 326.47 | 304.63 | 113,270 |
| 2025-04-04 | 340.20 | 342.00 | 330.00 | 332.48 | 310.24 | 25,097 |
| 2025-04-03 | 348.00 | 350.00 | 315.20 | 339.86 | 317.12 | 24,392 |
| 2025-03-27 | 342.50 | 353.10 | 340.10 | 346.00 | 322.85 | 16,780 |
| 2025-03-26 | 344.61 | 349.50 | 340.00 | 341.08 | 318.26 | 11,619 |
| 2025-03-25 | 344.85 | 347.99 | 340.00 | 343.91 | 320.90 | 12,945 |
| 2025-03-24 | 356.00 | 360.00 | 344.00 | 344.85 | 321.78 | 19,580 |
| 2025-03-21 | 353.00 | 369.99 | 352.90 | 355.06 | 331.31 | 46,182 |
| 2025-03-20 | 344.89 | 348.90 | 342.05 | 346.78 | 323.58 | 9,192 |
| 2025-03-19 | 341.25 | 345.00 | 341.00 | 342.57 | 319.65 | 11,802 |
| 2025-03-18 | 340.51 | 344.98 | 340.51 | 342.40 | 319.49 | 18,756 |
| 2025-03-17 | 342.66 | 344.95 | 340.50 | 340.88 | 318.07 | 11,620 |
| 2025-03-14 | 349.00 | 349.00 | 341.00 | 342.66 | 319.74 | 13,203 |
| 2025-03-13 | 348.90 | 348.90 | 341.03 | 342.40 | 319.49 | 3,404 |
| 2025-03-12 | 354.00 | 354.00 | 342.20 | 343.54 | 320.56 | 13,253 |
| 2025-03-11 | 349.80 | 349.80 | 345.00 | 347.91 | 324.63 | 3,015 |
| 2025-03-10 | 350.01 | 355.00 | 315.26 | 345.72 | 322.59 | 12,433 |
| 2025-03-07 | 357.00 | 357.00 | 349.00 | 349.91 | 326.50 | 10,917 |
| 2025-03-06 | 349.01 | 353.00 | 345.10 | 350.21 | 326.78 | 7,651 |
| 2025-03-05 | 363.00 | 368.00 | 349.00 | 350.82 | 327.35 | 16,411 |
| 2025-03-04 | 359.76 | 363.99 | 352.11 | 362.08 | 337.86 | 15,853 |
| 2025-03-03 | 372.00 | 372.00 | 352.10 | 359.73 | 335.66 | 13,140 |
| 2025-02-28 | 384.99 | 384.99 | 372.00 | 373.15 | 338.86 | 19,702 |
| 2025-02-27 | 384.49 | 393.45 | 380.22 | 381.88 | 346.78 | 36,577 |
| 2025-02-26 | 378.99 | 383.50 | 373.00 | 379.59 | 344.70 | 23,126 |
| 2025-02-25 | 380.00 | 384.00 | 365.00 | 379.96 | 345.04 | 33,439 |
| 2025-02-24 | 384.00 | 419.99 | 348.44 | 385.35 | 349.93 | 204,938 |
| 2025-02-21 | 399.98 | 399.98 | 383.76 | 387.16 | 351.58 | 25,048 |
| 2025-02-20 | 398.81 | 400.99 | 385.50 | 390.27 | 354.40 | 23,506 |
| 2025-02-19 | 410.00 | 410.00 | 380.00 | 387.80 | 352.16 | 74,098 |
| 2025-02-18 | 424.49 | 424.49 | 400.00 | 410.06 | 372.37 | 57,138 |
| 2025-02-17 | 416.24 | 424.00 | 415.00 | 415.47 | 377.29 | 8,821 |
| 2025-02-14 | 420.00 | 428.00 | 415.00 | 416.24 | 377.98 | 16,390 |
| 2025-02-13 | 415.00 | 425.00 | 412.10 | 421.28 | 382.56 | 37,541 |
| 2025-02-12 | 421.00 | 425.00 | 412.00 | 412.65 | 374.72 | 10,955 |
| 2025-02-11 | 412.80 | 420.45 | 401.00 | 419.73 | 381.15 | 19,619 |
| 2025-02-10 | 407.99 | 410.00 | 398.00 | 404.50 | 367.32 | 8,411 |
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.