Pakistan National Shipping Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 403.10 | 410.00 | 390.20 | 405.61 | 368.33 | 19,198 |
| 2025-02-06 | 417.12 | 417.12 | 400.00 | 403.22 | 366.16 | 18,785 |
| 2025-02-04 | 434.99 | 434.99 | 415.02 | 417.12 | 378.78 | 33,826 |
| 2025-02-03 | 435.80 | 436.00 | 425.00 | 429.22 | 389.77 | 3,773 |
| 2025-01-31 | 435.05 | 449.84 | 435.00 | 435.79 | 395.74 | 42,007 |
| 2025-01-30 | 419.94 | 442.00 | 404.00 | 433.18 | 393.37 | 43,762 |
| 2025-01-29 | 415.00 | 418.20 | 400.02 | 408.55 | 371.00 | 24,831 |
| 2025-01-28 | 421.00 | 421.50 | 414.25 | 415.18 | 377.02 | 14,358 |
| 2025-01-27 | 429.80 | 435.00 | 420.00 | 421.05 | 382.35 | 8,043 |
| 2025-01-24 | 429.99 | 429.99 | 421.13 | 425.81 | 386.68 | 4,461 |
| 2025-01-23 | 430.00 | 430.00 | 419.36 | 426.39 | 387.20 | 21,897 |
| 2025-01-22 | 446.51 | 450.00 | 410.50 | 420.56 | 381.91 | 27,233 |
| 2025-01-21 | 454.99 | 457.20 | 445.00 | 446.51 | 405.47 | 8,784 |
| 2025-01-20 | 457.99 | 458.00 | 451.00 | 453.48 | 411.80 | 4,466 |
| 2025-01-17 | 451.00 | 459.90 | 450.00 | 453.58 | 411.89 | 36,955 |
| 2025-01-16 | 465.00 | 465.00 | 445.06 | 448.96 | 407.70 | 14,041 |
| 2025-01-15 | 447.00 | 475.00 | 446.51 | 463.66 | 421.05 | 71,717 |
| 2025-01-14 | 444.00 | 452.00 | 437.55 | 449.47 | 408.16 | 32,385 |
| 2025-01-13 | 448.00 | 448.00 | 435.00 | 437.55 | 397.34 | 14,276 |
| 2025-01-10 | 444.00 | 446.00 | 436.06 | 438.26 | 397.98 | 4,904 |
| 2025-01-09 | 444.96 | 455.00 | 430.00 | 446.64 | 405.59 | 130,654 |
| 2025-01-08 | 464.94 | 464.94 | 438.00 | 441.66 | 401.07 | 70,128 |
| 2025-01-07 | 463.50 | 463.50 | 446.06 | 456.98 | 414.98 | 20,982 |
| 2025-01-06 | 466.69 | 469.00 | 450.10 | 456.67 | 414.70 | 34,500 |
| 2025-01-03 | 472.00 | 478.00 | 458.00 | 462.36 | 419.87 | 38,323 |
| 2025-01-02 | 470.11 | 479.00 | 470.00 | 470.29 | 427.07 | 37,653 |
| 2025-01-01 | 474.50 | 489.00 | 472.00 | 474.28 | 430.69 | 68,810 |
| 2024-12-31 | 464.00 | 475.00 | 450.00 | 469.49 | 426.34 | 104,614 |
| 2024-12-30 | 478.99 | 478.99 | 460.00 | 464.32 | 421.65 | 50,521 |
| 2024-12-27 | 483.54 | 496.00 | 455.00 | 467.87 | 424.87 | 154,385 |
| 2024-12-26 | 500.00 | 500.00 | 482.06 | 483.54 | 439.10 | 83,350 |
| 2024-12-24 | 519.00 | 519.00 | 496.00 | 501.47 | 455.38 | 103,110 |
| 2024-12-23 | 515.00 | 530.00 | 500.00 | 513.22 | 466.05 | 129,477 |
| 2024-12-20 | 495.00 | 507.80 | 472.00 | 500.38 | 454.39 | 206,321 |
| 2024-12-19 | 446.00 | 487.61 | 435.00 | 472.00 | 428.62 | 406,996 |
| 2024-12-18 | 448.60 | 452.50 | 430.00 | 443.28 | 402.54 | 98,579 |
| 2024-12-17 | 450.50 | 464.00 | 443.10 | 451.50 | 410.00 | 69,933 |
| 2024-12-16 | 450.00 | 466.00 | 450.00 | 455.29 | 413.45 | 214,715 |
| 2024-12-13 | 455.00 | 459.95 | 445.00 | 449.31 | 408.02 | 47,770 |
| 2024-12-12 | 460.00 | 474.99 | 455.00 | 459.43 | 417.21 | 84,493 |
| 2024-12-11 | 457.31 | 484.89 | 411.58 | 455.19 | 413.36 | 752,435 |
| 2024-12-10 | 465.10 | 467.30 | 440.00 | 457.31 | 415.28 | 305,027 |
| 2024-12-09 | 429.99 | 460.05 | 428.82 | 459.73 | 417.48 | 345,735 |
| 2024-12-06 | 386.40 | 419.12 | 386.40 | 418.23 | 379.79 | 306,955 |
| 2024-12-05 | 350.00 | 381.02 | 344.00 | 381.02 | 346.00 | 363,333 |
| 2024-12-04 | 343.50 | 351.00 | 341.50 | 346.38 | 314.55 | 87,841 |
| 2024-12-03 | 340.00 | 343.00 | 335.00 | 342.09 | 310.65 | 89,714 |
| 2024-12-02 | 344.70 | 344.70 | 335.00 | 338.45 | 307.34 | 67,295 |
| 2024-11-29 | 332.10 | 346.43 | 327.00 | 339.36 | 308.17 | 90,170 |
| 2024-11-28 | 330.10 | 340.00 | 325.00 | 332.46 | 301.90 | 142,485 |
| 2024-11-27 | 315.00 | 337.90 | 315.00 | 333.47 | 302.82 | 92,515 |
| 2024-11-26 | 340.66 | 340.66 | 306.60 | 308.17 | 279.85 | 125,986 |
| 2024-11-25 | 344.00 | 349.00 | 336.00 | 340.66 | 309.35 | 34,289 |
| 2024-11-22 | 375.00 | 375.00 | 335.10 | 348.70 | 316.65 | 181,557 |
| 2024-11-21 | 350.00 | 373.93 | 345.00 | 368.90 | 335.00 | 526,942 |
| 2024-11-20 | 350.00 | 352.96 | 331.01 | 339.94 | 308.70 | 54,905 |
| 2024-11-19 | 342.10 | 358.00 | 340.00 | 345.45 | 313.70 | 67,432 |
| 2024-11-18 | 336.60 | 364.00 | 325.66 | 342.09 | 310.65 | 158,296 |
| 2024-11-15 | 315.00 | 338.92 | 308.00 | 337.99 | 306.93 | 217,566 |
| 2024-11-14 | 278.00 | 308.11 | 277.02 | 308.11 | 279.79 | 113,364 |
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.