National Bank of Pakistan (PSX:NBP)
Pakistan · Delayed Price · Currency is PKR 182.24
-1.46 (-0.79%)
At close: Sep 17, 2025
National Bank of Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2025 | 124.85 | 126.49 | 121.25 | 121.83 | 121.83 | -2.14% | 4,349,903 |
| Jul 25, 2025 | 122.44 | 124.99 | 122.44 | 124.49 | 124.49 | 2.00% | 4,544,362 |
| Jul 24, 2025 | 122.95 | 122.95 | 119.74 | 122.05 | 122.05 | -0.07% | 5,744,126 |
| Jul 23, 2025 | 123.51 | 124.50 | 121.52 | 122.13 | 122.13 | -1.42% | 3,616,721 |
| Jul 22, 2025 | 123.53 | 124.79 | 122.50 | 123.89 | 123.89 | 0.02% | 2,526,723 |
| Jul 21, 2025 | 124.95 | 126.99 | 123.32 | 123.87 | 123.87 | -0.86% | 4,005,608 |
| Jul 18, 2025 | 129.40 | 129.80 | 124.63 | 124.95 | 124.95 | -3.03% | 6,062,879 |
| Jul 17, 2025 | 125.00 | 129.74 | 124.11 | 128.85 | 128.85 | 3.27% | 4,813,829 |
| Jul 16, 2025 | 126.22 | 127.00 | 123.00 | 124.77 | 124.77 | -1.15% | 3,302,965 |
| Jul 15, 2025 | 126.35 | 130.60 | 125.01 | 126.22 | 126.22 | -0.10% | 14,920,720 |
| Jul 14, 2025 | 122.00 | 127.25 | 121.00 | 126.35 | 126.35 | 3.72% | 12,479,210 |
| Jul 11, 2025 | 122.40 | 123.00 | 120.30 | 121.82 | 121.82 | -0.46% | 3,416,987 |
| Jul 10, 2025 | 119.86 | 123.45 | 118.99 | 122.38 | 122.38 | 2.10% | 6,079,527 |
| Jul 9, 2025 | 120.10 | 121.25 | 118.30 | 119.86 | 119.86 | -1.20% | 2,570,744 |