National Bank of Pakistan (PSX:NBP)
Pakistan · Delayed Price · Currency is PKR 268.43
+1.22 (0.46%)
At close: Jan 30, 2026
National Bank of Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 269.00 | 272.00 | 267.15 | 268.43 | 268.43 | 0.46% | 6,338,753 |
| Jan 29, 2026 | 272.50 | 272.94 | 261.00 | 267.21 | 267.21 | -1.80% | 9,217,187 |
| Jan 28, 2026 | 272.85 | 275.01 | 270.20 | 272.10 | 272.10 | 0.24% | 4,147,626 |
| Jan 27, 2026 | 273.49 | 276.05 | 269.90 | 271.45 | 271.45 | 0.40% | 9,865,284 |
| Jan 26, 2026 | 272.88 | 272.88 | 266.05 | 270.37 | 270.37 | -0.08% | 6,233,190 |
| Jan 23, 2026 | 275.44 | 276.51 | 268.00 | 270.58 | 270.58 | -1.61% | 8,500,667 |
| Jan 22, 2026 | 274.00 | 277.20 | 272.50 | 275.00 | 275.00 | -0.20% | 6,776,929 |
| Jan 21, 2026 | 275.01 | 281.00 | 273.20 | 275.56 | 275.56 | 0.80% | 13,690,920 |
| Jan 20, 2026 | 273.00 | 274.85 | 270.55 | 273.38 | 273.38 | 0.50% | 4,252,149 |
| Jan 19, 2026 | 273.90 | 275.25 | 271.12 | 272.03 | 272.03 | -0.46% | 5,932,044 |
| Jan 16, 2026 | 270.01 | 276.40 | 270.00 | 273.29 | 273.29 | 2.15% | 23,508,110 |
| Jan 15, 2026 | 272.00 | 273.15 | 266.00 | 267.55 | 267.55 | -0.80% | 6,803,971 |
| Jan 14, 2026 | 276.00 | 281.00 | 268.00 | 269.70 | 269.70 | -1.48% | 13,066,510 |
| Jan 13, 2026 | 260.12 | 278.79 | 255.10 | 273.74 | 273.74 | 5.24% | 26,623,250 |
| Jan 12, 2026 | 260.25 | 265.85 | 259.00 | 260.12 | 260.12 | -0.35% | 6,733,309 |
| Jan 9, 2026 | 265.34 | 266.30 | 258.98 | 261.03 | 261.03 | -1.62% | 6,361,332 |
| Jan 8, 2026 | 260.48 | 271.70 | 258.90 | 265.34 | 265.34 | 1.99% | 15,594,730 |
| Jan 7, 2026 | 260.10 | 264.39 | 258.05 | 260.16 | 260.16 | 1.08% | 10,710,260 |
| Jan 6, 2026 | 251.49 | 259.50 | 248.50 | 257.39 | 257.39 | 2.78% | 14,845,100 |
| Jan 5, 2026 | 246.60 | 254.25 | 246.50 | 250.43 | 250.43 | 1.71% | 12,465,730 |
| Jan 2, 2026 | 245.00 | 247.24 | 243.01 | 246.21 | 246.21 | 0.78% | 4,487,022 |
| Jan 1, 2026 | 242.90 | 246.60 | 241.65 | 244.30 | 244.30 | 0.88% | 7,696,253 |
| Dec 31, 2025 | 246.51 | 247.45 | 240.00 | 242.18 | 242.18 | -1.61% | 6,550,359 |
| Dec 30, 2025 | 247.10 | 248.35 | 245.50 | 246.14 | 246.14 | -0.02% | 4,136,612 |
| Dec 29, 2025 | 248.00 | 250.50 | 244.93 | 246.18 | 246.18 | -0.29% | 6,396,615 |
| Dec 26, 2025 | 241.00 | 248.95 | 241.00 | 246.89 | 246.89 | 2.46% | 11,934,970 |
| Dec 24, 2025 | 240.49 | 241.90 | 238.25 | 240.97 | 240.97 | 1.06% | 1,644,683 |
| Dec 23, 2025 | 236.40 | 241.00 | 236.40 | 238.44 | 238.44 | 0.84% | 4,165,719 |
| Dec 22, 2025 | 238.10 | 238.97 | 235.90 | 236.45 | 236.45 | -0.57% | 2,684,684 |
| Dec 19, 2025 | 239.49 | 241.99 | 237.00 | 237.81 | 237.81 | -0.59% | 3,822,079 |
| Dec 18, 2025 | 239.00 | 244.00 | 237.03 | 239.21 | 239.21 | 0.92% | 12,591,250 |
| Dec 17, 2025 | 225.90 | 239.90 | 225.25 | 237.03 | 237.03 | 5.33% | 24,777,800 |
| Dec 16, 2025 | 221.90 | 229.00 | 221.00 | 225.03 | 225.03 | 1.22% | 8,249,477 |
| Dec 15, 2025 | 220.00 | 223.60 | 218.00 | 222.32 | 222.32 | 2.13% | 10,923,690 |
| Dec 12, 2025 | 217.50 | 220.30 | 216.00 | 217.69 | 217.69 | 0.43% | 3,380,475 |
| Dec 11, 2025 | 218.00 | 219.59 | 215.60 | 216.75 | 216.75 | -0.12% | 3,964,266 |
| Dec 10, 2025 | 219.40 | 220.60 | 216.50 | 217.00 | 217.00 | -0.75% | 3,336,961 |
| Dec 9, 2025 | 221.70 | 222.90 | 218.00 | 218.63 | 218.63 | -0.69% | 4,943,945 |
| Dec 8, 2025 | 214.87 | 221.00 | 214.10 | 220.15 | 220.15 | 2.69% | 10,121,870 |
| Dec 5, 2025 | 217.40 | 217.64 | 213.51 | 214.39 | 214.39 | -0.58% | 4,353,297 |
| Dec 4, 2025 | 217.89 | 218.00 | 215.00 | 215.63 | 215.63 | -0.37% | 3,328,366 |
| Dec 3, 2025 | 216.00 | 218.00 | 211.45 | 216.44 | 216.44 | 0.39% | 19,075,810 |
| Dec 2, 2025 | 212.89 | 217.48 | 212.00 | 215.59 | 215.59 | 1.87% | 10,686,670 |
| Dec 1, 2025 | 216.00 | 216.97 | 210.25 | 211.64 | 211.64 | -1.64% | 10,011,540 |
| Nov 28, 2025 | 216.99 | 218.68 | 214.50 | 215.17 | 215.17 | -0.57% | 6,126,894 |
| Nov 27, 2025 | 217.89 | 217.89 | 214.27 | 216.40 | 216.40 | 0.08% | 4,357,452 |
| Nov 26, 2025 | 209.50 | 217.00 | 204.00 | 216.22 | 216.22 | 3.48% | 7,211,634 |
| Nov 25, 2025 | 211.60 | 213.00 | 208.56 | 208.94 | 208.94 | -1.14% | 2,002,334 |
| Nov 24, 2025 | 213.80 | 214.46 | 210.60 | 211.35 | 211.35 | -1.10% | 2,181,349 |
| Nov 21, 2025 | 215.00 | 215.25 | 212.49 | 213.71 | 213.71 | -0.22% | 4,448,638 |