National Bank of Pakistan (PSX:NBP)
Pakistan · Delayed Price · Currency is PKR 149.03
+0.47 (0.32%)
At close: Aug 28, 2025
National Bank of Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 121.00 | 123.00 | 118.01 | 121.31 | 121.31 | 0.86% | 5,038,530 |
| Jul 7, 2025 | 121.70 | 124.75 | 119.48 | 120.27 | 120.27 | -0.25% | 5,959,679 |
| Jul 4, 2025 | 116.00 | 123.11 | 114.50 | 120.57 | 120.57 | 4.06% | 9,040,003 |
| Jul 3, 2025 | 117.49 | 118.47 | 114.05 | 115.87 | 115.87 | -1.19% | 3,854,508 |
| Jul 2, 2025 | 112.75 | 119.88 | 112.50 | 117.27 | 117.27 | 4.68% | 14,820,140 |
| Jul 1, 2025 | 108.99 | 112.50 | 108.99 | 112.03 | 112.03 | 3.07% | 8,629,201 |
| Jun 30, 2025 | 108.61 | 110.00 | 107.50 | 108.69 | 108.69 | 0.84% | 5,516,035 |
| Jun 27, 2025 | 106.00 | 110.00 | 105.60 | 107.78 | 107.78 | 1.93% | 7,180,108 |
| Jun 26, 2025 | 107.00 | 108.00 | 105.00 | 105.74 | 105.74 | -1.35% | 2,505,937 |
| Jun 25, 2025 | 107.78 | 108.47 | 106.20 | 107.19 | 107.19 | 0.15% | 3,674,344 |
| Jun 24, 2025 | 105.90 | 108.93 | 104.50 | 107.03 | 107.03 | 7.45% | 9,198,491 |
| Jun 23, 2025 | 101.39 | 103.97 | 98.75 | 99.61 | 99.61 | -4.06% | 3,754,730 |
| Jun 20, 2025 | 104.70 | 105.99 | 103.10 | 103.83 | 103.83 | 0.34% | 2,336,803 |
| Jun 19, 2025 | 105.47 | 106.56 | 103.00 | 103.48 | 103.48 | -0.75% | 2,568,235 |