National Bank of Pakistan (PSX:NBP)
Pakistan · Delayed Price · Currency is PKR 214.72
-1.20 (-0.56%)
At close: Oct 7, 2025
National Bank of Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 218.05 | 220.23 | 213.60 | 214.72 | 214.72 | -0.56% | 8,639,649 |
| Oct 6, 2025 | 215.99 | 226.90 | 211.50 | 215.92 | 215.92 | -0.32% | 21,902,160 |
| Oct 3, 2025 | 219.00 | 221.00 | 215.00 | 216.61 | 216.61 | -1.03% | 8,203,356 |
| Oct 2, 2025 | 204.98 | 221.50 | 203.25 | 218.86 | 218.86 | 7.13% | 18,419,780 |
| Oct 1, 2025 | 205.00 | 209.00 | 200.50 | 204.29 | 204.29 | - | 12,492,870 |
| Sep 30, 2025 | 202.99 | 208.80 | 202.49 | 204.30 | 204.30 | 1.92% | 10,930,120 |
| Sep 29, 2025 | 194.00 | 202.69 | 193.11 | 200.46 | 200.46 | 4.06% | 13,762,810 |
| Sep 26, 2025 | 190.48 | 195.35 | 189.61 | 192.63 | 192.63 | 1.71% | 12,216,300 |
| Sep 25, 2025 | 187.87 | 191.71 | 186.22 | 189.39 | 189.39 | 1.70% | 6,000,608 |
| Sep 24, 2025 | 189.50 | 189.50 | 185.85 | 186.22 | 186.22 | -1.07% | 3,473,246 |
| Sep 23, 2025 | 188.80 | 191.49 | 187.60 | 188.23 | 188.23 | 0.42% | 4,776,663 |
| Sep 22, 2025 | 190.00 | 193.45 | 185.80 | 187.44 | 187.44 | -0.86% | 10,584,520 |
| Sep 19, 2025 | 190.70 | 196.00 | 187.91 | 189.06 | 189.06 | -0.33% | 8,576,474 |
| Sep 18, 2025 | 183.00 | 190.75 | 181.80 | 189.69 | 189.69 | 4.09% | 16,468,540 |
| Sep 17, 2025 | 185.00 | 185.97 | 182.00 | 182.24 | 182.24 | -0.79% | 2,841,124 |
| Sep 16, 2025 | 186.47 | 186.90 | 182.10 | 183.70 | 183.70 | -0.28% | 4,960,591 |
| Sep 15, 2025 | 181.25 | 187.98 | 179.50 | 184.22 | 184.22 | 1.96% | 10,691,540 |
| Sep 12, 2025 | 175.95 | 182.00 | 173.80 | 180.68 | 180.68 | 2.69% | 12,780,318 |
| Sep 11, 2025 | 177.95 | 179.50 | 175.16 | 175.95 | 175.95 | -0.77% | 5,277,221 |
| Sep 10, 2025 | 176.20 | 179.79 | 175.00 | 177.31 | 177.31 | 0.77% | 4,845,286 |
| Sep 9, 2025 | 172.50 | 183.50 | 169.01 | 175.95 | 175.95 | 2.42% | 15,996,510 |
| Sep 8, 2025 | 174.97 | 176.00 | 171.34 | 171.79 | 171.79 | -0.11% | 13,533,430 |
| Sep 5, 2025 | 165.00 | 172.16 | 162.00 | 171.98 | 171.98 | 9.88% | 27,408,280 |
| Sep 4, 2025 | 155.97 | 157.25 | 154.11 | 156.51 | 156.51 | 0.82% | 5,322,069 |
| Sep 3, 2025 | 153.98 | 157.79 | 153.76 | 155.23 | 155.23 | 1.27% | 8,426,616 |
| Sep 2, 2025 | 154.90 | 156.24 | 153.00 | 153.29 | 153.29 | -0.14% | 11,155,260 |
| Sep 1, 2025 | 150.20 | 156.30 | 149.75 | 153.50 | 153.50 | 3.42% | 13,020,620 |
| Aug 29, 2025 | 152.00 | 154.75 | 145.99 | 148.43 | 148.43 | -0.40% | 17,484,150 |
| Aug 28, 2025 | 149.00 | 151.50 | 145.10 | 149.03 | 149.03 | 0.32% | 9,467,167 |
| Aug 27, 2025 | 153.01 | 153.49 | 148.00 | 148.56 | 148.56 | -2.51% | 6,242,031 |
| Aug 26, 2025 | 154.24 | 155.20 | 152.01 | 152.38 | 152.38 | -1.21% | 4,316,256 |
| Aug 25, 2025 | 153.50 | 158.00 | 151.52 | 154.24 | 154.24 | 0.76% | 13,923,010 |
| Aug 22, 2025 | 150.03 | 154.15 | 150.03 | 153.07 | 153.07 | 2.35% | 5,695,445 |
| Aug 21, 2025 | 153.45 | 154.50 | 146.56 | 149.56 | 149.56 | -2.05% | 8,894,704 |
| Aug 20, 2025 | 147.88 | 155.00 | 147.74 | 152.69 | 152.69 | 3.53% | 7,915,749 |
| Aug 19, 2025 | 148.25 | 149.00 | 146.70 | 147.49 | 147.49 | 0.45% | 5,914,435 |
| Aug 18, 2025 | 146.80 | 148.90 | 143.50 | 146.83 | 146.83 | -0.03% | 8,755,984 |
| Aug 15, 2025 | 146.53 | 149.75 | 146.25 | 146.87 | 146.87 | 0.64% | 7,523,544 |
| Aug 13, 2025 | 142.10 | 147.00 | 142.00 | 145.93 | 145.93 | 2.93% | 18,415,040 |
| Aug 12, 2025 | 140.60 | 143.80 | 140.60 | 141.77 | 141.77 | 0.85% | 7,813,600 |
| Aug 11, 2025 | 140.80 | 142.20 | 138.90 | 140.58 | 140.58 | 0.63% | 7,605,571 |
| Aug 8, 2025 | 138.70 | 143.47 | 137.10 | 139.70 | 139.70 | 1.02% | 11,271,500 |
| Aug 7, 2025 | 138.98 | 142.00 | 137.60 | 138.29 | 138.29 | -0.67% | 9,801,594 |
| Aug 6, 2025 | 128.03 | 139.44 | 127.74 | 139.22 | 139.22 | 9.83% | 49,133,490 |
| Aug 5, 2025 | 126.90 | 128.00 | 126.00 | 126.76 | 126.76 | -0.10% | 2,004,423 |
| Aug 4, 2025 | 126.70 | 128.85 | 126.50 | 126.89 | 126.89 | 0.17% | 2,042,425 |
| Aug 1, 2025 | 124.75 | 128.00 | 123.76 | 126.68 | 126.68 | 2.33% | 4,689,578 |
| Jul 31, 2025 | 125.00 | 125.89 | 123.51 | 123.79 | 123.79 | 0.86% | 4,814,184 |
| Jul 30, 2025 | 120.01 | 123.75 | 120.01 | 122.73 | 122.73 | 1.94% | 4,675,796 |
| Jul 29, 2025 | 122.01 | 123.98 | 119.01 | 120.39 | 120.39 | -1.18% | 5,134,519 |