National Bank of Pakistan (PSX:NBP)
Pakistan · Delayed Price · Currency is PKR 221.84
+9.77 (4.61%)
At close: Oct 31, 2025
National Bank of Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 208.98 | 214.50 | 206.70 | 212.07 | 212.07 | 2.85% | 10,314,150 |
| Oct 29, 2025 | 209.00 | 212.90 | 204.50 | 206.20 | 206.20 | 2.31% | 11,595,570 |
| Oct 28, 2025 | 206.00 | 207.94 | 200.10 | 201.55 | 201.55 | -1.99% | 3,806,323 |
| Oct 27, 2025 | 206.89 | 207.60 | 202.65 | 205.65 | 205.65 | 0.32% | 3,672,060 |
| Oct 24, 2025 | 208.00 | 209.50 | 204.26 | 204.99 | 204.99 | -2.13% | 2,835,333 |
| Oct 23, 2025 | 215.50 | 215.90 | 205.80 | 209.46 | 209.46 | -2.66% | 8,338,578 |
| Oct 22, 2025 | 217.50 | 218.00 | 214.02 | 215.18 | 215.18 | -0.70% | 3,932,944 |
| Oct 21, 2025 | 216.04 | 220.00 | 215.80 | 216.69 | 216.69 | 1.36% | 9,645,897 |
| Oct 20, 2025 | 207.00 | 215.58 | 207.00 | 213.79 | 213.79 | 4.09% | 13,019,670 |
| Oct 17, 2025 | 208.77 | 209.00 | 204.15 | 205.38 | 205.38 | -1.62% | 4,198,189 |
| Oct 16, 2025 | 211.99 | 214.20 | 207.90 | 208.77 | 208.77 | -0.85% | 5,285,346 |
| Oct 15, 2025 | 207.90 | 216.60 | 207.90 | 210.57 | 210.57 | 1.72% | 12,605,210 |
| Oct 14, 2025 | 202.98 | 208.50 | 202.00 | 207.01 | 207.01 | 4.52% | 10,872,180 |
| Oct 13, 2025 | 200.23 | 203.44 | 193.12 | 198.05 | 198.05 | -2.65% | 14,717,800 |
| Oct 10, 2025 | 205.75 | 207.40 | 197.51 | 203.44 | 203.44 | -1.13% | 13,585,481 |
| Oct 9, 2025 | 214.50 | 215.00 | 205.00 | 205.77 | 205.77 | -3.76% | 8,753,367 |
| Oct 8, 2025 | 215.60 | 217.90 | 212.00 | 213.80 | 213.80 | -0.43% | 5,507,868 |
| 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 |