National Bank of Pakistan historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-17	34.000	34.880	33.800	34.560	25.544	262,500
2021-12-16	34.500	34.500	33.700	34.040	25.159	67,000
2021-12-15	34.120	34.700	34.070	34.340	25.381	277,000
2021-12-14	33.350	34.490	33.350	34.490	25.492	70,500
2021-12-13	33.800	34.000	33.500	33.590	24.827	42,000
2021-12-10	34.000	34.500	33.800	34.130	25.226	74,000
2021-12-09	34.980	35.000	34.010	34.330	25.374	133,500
2021-12-08	34.150	35.190	34.150	34.890	25.787	201,000
2021-12-07	34.210	34.800	33.810	34.570	25.551	147,500
2021-12-06	33.900	34.350	33.250	34.200	25.277	173,500
2021-12-03	33.730	34.500	33.600	33.750	24.945	714,000
2021-12-02	34.750	34.750	33.100	33.500	24.760	579,000
2021-12-01	34.230	35.400	34.220	35.250	26.054	403,500
2021-11-30	34.480	35.400	34.250	34.500	25.499	3,234,500
2021-11-29	33.300	34.450	33.190	34.090	25.196	483,500
2021-11-26	33.500	33.900	32.700	32.950	24.354	486,500
2021-11-25	34.100	34.260	32.800	33.060	24.435	787,500
2021-11-24	34.490	34.550	34.020	34.460	25.470	410,000
2021-11-23	35.390	35.490	34.150	34.470	25.477	420,000
2021-11-22	35.550	36.430	35.030	35.090	25.935	1,647,500
2021-11-19	35.240	35.500	34.710	35.230	26.039	721,500
2021-11-18	34.750	34.980	34.500	34.760	25.691	118,000
2021-11-17	34.750	35.650	34.520	34.690	25.640	654,000
2021-11-16	34.200	34.920	34.100	34.540	25.529	487,000
2021-11-15	34.280	34.300	33.650	33.890	25.048	338,000
2021-11-12	34.310	34.760	34.300	34.530	25.521	14,000
2021-11-11	35.100	35.100	34.500	34.620	25.588	140,500
2021-11-10	35.000	35.750	34.810	35.000	25.869	1,141,000
2021-11-09	35.510	35.900	34.900	34.960	25.839	206,000
2021-11-08	36.030	36.200	35.750	35.770	26.438	337,500
2021-11-05	36.000	36.200	35.990	36.000	26.608	109,000
2021-11-04	35.610	36.170	35.500	36.010	26.615	1,044,000
2021-11-03	35.610	36.740	35.610	35.940	26.564	384,000
2021-11-02	35.220	37.400	35.220	36.410	26.911	1,503,000
2021-11-01	34.490	35.670	34.490	35.430	26.187	666,000
2021-10-29	33.600	34.500	33.250	34.200	25.277	534,500
2021-10-28	33.520	34.010	33.000	33.230	24.561	362,000
2021-10-27	34.500	34.750	33.600	33.720	24.923	183,500
2021-10-26	34.060	34.730	33.900	34.000	25.130	68,000
2021-10-25	34.710	34.980	34.200	34.300	25.351	377,500
2021-10-22	35.500	35.600	35.050	35.310	26.098	85,500
2021-10-21	34.950	36.450	34.940	35.990	26.600	1,280,500
2021-10-20	34.300	34.970	34.300	34.750	25.684	498,500
2021-10-18	34.770	34.770	34.100	34.310	25.359	169,000
2021-10-15	34.100	35.000	34.010	34.770	25.699	257,000
2021-10-14	33.900	34.900	33.900	34.230	25.300	420,000

← NewerPage 21 of 21 · 1,246 trading days

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.