National Bank of Pakistan historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-11	31.350	31.700	30.000	31.160	23.031	237,000
2022-03-10	31.200	31.500	31.000	31.240	23.090	573,000
2022-03-09	30.330	31.000	30.100	30.890	22.831	312,000
2022-03-08	32.500	32.890	30.510	30.590	22.609	2,633,500
2022-03-07	32.700	33.400	31.550	32.930	24.339	322,000
2022-03-04	32.850	33.590	32.510	33.000	24.391	1,113,000
2022-03-03	33.370	33.500	32.200	32.950	24.354	1,854,000
2022-03-02	31.930	33.500	31.000	33.370	24.664	4,734,000
2022-03-01	30.090	32.110	30.000	31.940	23.607	2,834,500
2022-02-28	30.000	31.000	29.520	30.070	22.225	200,000
2022-02-25	31.220	32.000	30.890	30.990	22.905	2,686,000
2022-02-24	34.700	35.000	33.200	33.390	24.679	242,000
2022-02-23	34.850	35.380	34.850	35.180	26.002	65,500
2022-02-22	35.150	35.790	34.680	35.370	26.142	191,000
2022-02-21	35.770	35.890	34.610	35.440	26.194	264,000
2022-02-18	35.400	35.500	34.860	35.310	26.098	73,500
2022-02-17	35.200	35.300	34.860	35.010	25.876	93,500
2022-02-16	36.090	36.090	35.110	35.390	26.157	26,000
2022-02-15	35.880	36.230	35.600	35.740	26.416	511,000
2022-02-14	36.000	36.200	35.550	35.880	26.519	420,500
2022-02-11	35.690	36.250	35.690	35.820	26.475	556,500
2022-02-10	36.830	36.830	35.500	35.690	26.379	762,000
2022-02-09	37.000	37.300	35.500	36.910	27.280	1,226,500
2022-02-08	37.010	37.500	36.600	36.840	27.229	729,500
2022-02-07	36.000	37.800	36.000	37.010	27.354	2,348,000
2022-02-04	35.200	36.350	35.190	36.020	26.623	484,500
2022-02-03	35.770	36.000	35.500	35.500	26.238	337,500
2022-02-02	35.740	36.200	35.500	35.910	26.541	1,653,500
2022-02-01	34.650	35.650	34.650	35.590	26.305	457,000
2022-01-31	34.520	34.780	34.500	34.610	25.581	93,000
2022-01-28	34.260	34.900	34.260	34.510	25.507	349,000
2022-01-27	34.940	34.940	34.260	34.390	25.418	127,000
2022-01-26	34.920	34.920	34.260	34.280	25.337	93,000
2022-01-25	35.140	35.150	34.340	34.430	25.447	84,500
2022-01-24	34.700	34.870	34.500	34.610	25.581	85,500
2022-01-21	34.510	34.990	34.500	34.930	25.817	97,000
2022-01-20	34.400	35.000	34.150	34.760	25.691	332,000
2022-01-19	34.600	35.250	32.920	34.720	25.662	706,500
2022-01-18	35.040	35.590	35.040	35.370	26.142	1,135,000
2022-01-17	35.700	35.700	34.600	35.610	26.320	103,500
2022-01-14	35.650	35.650	35.300	35.440	26.194	114,500
2022-01-13	35.050	35.500	35.020	35.470	26.216	145,500
2022-01-12	35.200	35.500	35.100	35.210	26.024	365,000
2022-01-11	34.850	35.150	34.560	35.030	25.891	123,000
2022-01-10	34.450	35.650	34.050	34.990	25.861	457,500
2022-01-07	34.250	34.480	34.130	34.450	25.462	27,500
2022-01-06	34.290	34.500	34.120	34.230	25.300	51,500
2022-01-05	34.350	34.500	34.200	34.390	25.418	82,500
2022-01-04	34.350	34.650	34.250	34.280	25.337	1,459,500
2022-01-03	34.500	34.500	34.000	34.240	25.307	230,500
2021-12-31	34.010	34.710	34.010	34.520	25.514	332,500
2021-12-30	34.250	34.600	34.050	34.320	25.366	176,500
2021-12-29	33.910	34.100	33.700	34.040	25.159	613,000
2021-12-28	34.250	34.490	33.930	34.030	25.152	2,313,000
2021-12-27	34.310	34.500	34.210	34.250	25.314	215,000
2021-12-24	34.500	34.850	34.200	34.780	25.706	252,000
2021-12-23	34.680	34.850	34.500	34.510	25.507	28,500
2021-12-22	34.500	34.750	34.250	34.620	25.588	120,500
2021-12-21	34.600	34.600	34.250	34.500	25.499	265,500
2021-12-20	34.890	34.890	34.100	34.600	25.573	140,000

← NewerPage 20 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-17	35.0000 PKR
2025-03-14	8.0000 PKR
2022-03-21	1.0000 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.