Pakistan National Shipping Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 278.50 | 281.00 | 278.50 | 280.10 | 254.36 | 7,517 |
| 2024-11-12 | 279.14 | 280.38 | 276.11 | 279.99 | 254.26 | 8,884 |
| 2024-11-11 | 281.00 | 283.10 | 278.90 | 279.01 | 253.37 | 58,168 |
| 2024-11-08 | 279.66 | 283.00 | 276.00 | 280.98 | 255.16 | 16,018 |
| 2024-11-07 | 279.00 | 280.00 | 276.00 | 279.66 | 253.96 | 6,610 |
| 2024-11-06 | 283.50 | 285.00 | 274.06 | 275.62 | 250.29 | 42,242 |
| 2024-11-05 | 284.88 | 284.88 | 280.32 | 281.62 | 255.74 | 9,903 |
| 2024-11-04 | 285.10 | 288.00 | 282.49 | 283.12 | 257.10 | 25,018 |
| 2024-11-01 | 278.50 | 289.89 | 278.50 | 285.57 | 259.32 | 39,134 |
| 2024-10-31 | 277.15 | 281.00 | 277.00 | 279.20 | 253.54 | 10,007 |
| 2024-10-30 | 283.00 | 284.98 | 277.71 | 278.23 | 252.66 | 24,461 |
| 2024-10-29 | 280.00 | 290.00 | 273.50 | 283.92 | 257.83 | 49,010 |
| 2024-10-28 | 280.00 | 285.99 | 279.00 | 280.40 | 254.63 | 22,716 |
| 2024-10-25 | 283.98 | 283.98 | 275.00 | 279.07 | 253.42 | 24,275 |
| 2024-10-24 | 282.50 | 288.45 | 280.00 | 280.83 | 255.02 | 31,733 |
| 2024-10-23 | 284.00 | 290.33 | 279.00 | 287.29 | 260.89 | 38,833 |
| 2024-10-22 | 281.01 | 284.66 | 281.01 | 283.35 | 257.31 | 42,088 |
| 2024-10-21 | 280.00 | 282.00 | 277.00 | 280.04 | 254.30 | 29,322 |
| 2024-10-18 | 289.98 | 289.98 | 269.25 | 275.47 | 250.15 | 59,518 |
| 2024-10-17 | 430.00 | 434.00 | 425.00 | 426.69 | 243.18 | 167,472 |
| 2024-10-16 | 455.00 | 455.00 | 425.00 | 426.01 | 242.79 | 214,261 |
| 2024-10-15 | 452.50 | 457.90 | 430.00 | 441.65 | 251.71 | 54,022 |
| 2024-10-14 | 451.44 | 464.99 | 446.10 | 450.25 | 256.61 | 148,168 |
| 2024-10-11 | 466.96 | 472.00 | 445.00 | 451.44 | 257.29 | 79,089 |
| 2024-10-10 | 483.98 | 492.00 | 455.01 | 466.95 | 266.13 | 241,795 |
| 2024-10-09 | 471.78 | 471.78 | 440.00 | 471.78 | 268.88 | 394,641 |
| 2024-10-08 | 428.89 | 428.89 | 428.89 | 428.89 | 244.44 | 4,899 |
| 2024-10-07 | 389.90 | 389.90 | 389.90 | 389.90 | 222.21 | 11,203 |
| 2024-10-04 | 360.01 | 360.01 | 353.00 | 354.45 | 202.01 | 8,975 |
| 2024-10-03 | 373.99 | 373.99 | 358.25 | 361.60 | 206.09 | 63,100 |
| 2024-10-02 | 365.82 | 366.89 | 350.00 | 364.98 | 208.01 | 25,746 |
| 2024-10-01 | 380.00 | 380.00 | 355.00 | 365.82 | 208.49 | 32,473 |
| 2024-09-30 | 359.20 | 385.00 | 355.01 | 370.21 | 210.99 | 43,815 |
| 2024-09-27 | 355.00 | 362.00 | 350.00 | 354.93 | 202.28 | 54,676 |
| 2024-09-26 | 350.00 | 357.00 | 330.00 | 346.92 | 197.72 | 58,213 |
| 2024-09-25 | 325.99 | 358.00 | 321.05 | 349.61 | 199.25 | 62,931 |
| 2024-09-24 | 329.89 | 329.89 | 320.00 | 327.76 | 186.80 | 4,793 |
| 2024-09-23 | 325.00 | 325.00 | 315.05 | 320.80 | 182.83 | 6,396 |
| 2024-09-20 | 321.00 | 326.99 | 319.00 | 320.50 | 182.66 | 2,352 |
| 2024-09-19 | 315.50 | 325.00 | 315.50 | 322.21 | 183.64 | 18,982 |
| 2024-09-18 | 315.00 | 319.87 | 315.00 | 316.01 | 180.10 | 1,608 |
| 2024-09-16 | 319.39 | 319.39 | 313.00 | 315.91 | 180.05 | 1,239 |
| 2024-09-13 | 316.00 | 319.99 | 312.00 | 315.85 | 180.01 | 14,328 |
| 2024-09-12 | 314.00 | 314.95 | 308.50 | 311.53 | 177.55 | 2,060 |
| 2024-09-11 | 309.00 | 316.78 | 309.00 | 314.77 | 179.40 | 2,034 |
| 2024-09-10 | 318.98 | 318.98 | 306.00 | 310.12 | 176.75 | 12,016 |
| 2024-09-09 | 315.00 | 317.25 | 310.00 | 314.81 | 179.42 | 3,501 |
| 2024-09-06 | 311.01 | 317.00 | 311.00 | 314.00 | 178.96 | 1,350 |
| 2024-09-05 | 313.00 | 319.86 | 312.00 | 312.57 | 178.14 | 3,389 |
| 2024-09-04 | 318.00 | 318.00 | 313.00 | 313.33 | 178.57 | 2,495 |
| 2024-09-03 | 322.49 | 333.00 | 316.60 | 317.45 | 180.92 | 42,382 |
| 2024-09-02 | 312.00 | 318.00 | 310.00 | 311.00 | 177.25 | 9,051 |
| 2024-08-30 | 312.00 | 318.89 | 311.00 | 315.84 | 180.01 | 19,312 |
| 2024-08-29 | 309.99 | 310.21 | 306.00 | 310.01 | 176.68 | 4,472 |
| 2024-08-28 | 303.00 | 313.00 | 303.00 | 308.00 | 175.54 | 11,313 |
| 2024-08-27 | 304.00 | 305.68 | 303.00 | 303.66 | 173.06 | 440 |
| 2024-08-26 | 307.50 | 307.50 | 304.00 | 306.00 | 174.40 | 1,758 |
| 2024-08-23 | 304.00 | 304.10 | 303.99 | 304.00 | 173.26 | 2,906 |
| 2024-08-22 | 307.01 | 310.00 | 305.50 | 309.39 | 176.33 | 3,411 |
| 2024-08-21 | 308.50 | 308.50 | 302.00 | 305.19 | 173.94 | 3,180 |
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.