National Bank of Pakistan (PSX:NBP)
Pakistan · Delayed Price · Currency is PKR 216.22
+7.28 (3.48%)
At close: Nov 26, 2025
National Bank of Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 20, 2025 | 215.80 | 216.25 | 214.01 | 214.19 | 214.19 | -0.19% | 1,229,222 |
| Nov 19, 2025 | 216.05 | 217.90 | 214.01 | 214.60 | 214.60 | -0.57% | 2,041,511 |
| Nov 18, 2025 | 219.42 | 219.42 | 214.05 | 215.83 | 215.83 | -0.80% | 2,038,631 |
| Nov 17, 2025 | 217.40 | 222.50 | 216.62 | 217.56 | 217.56 | 0.03% | 3,947,530 |
| Nov 14, 2025 | 215.90 | 218.50 | 214.11 | 217.49 | 217.49 | 1.19% | 2,159,666 |
| Nov 13, 2025 | 215.01 | 216.79 | 213.62 | 214.94 | 214.94 | 0.85% | 3,037,380 |
| Nov 12, 2025 | 214.50 | 217.50 | 211.70 | 213.12 | 213.12 | -0.57% | 5,114,640 |
| Nov 11, 2025 | 224.90 | 225.00 | 213.10 | 214.34 | 214.34 | -4.10% | 9,486,021 |
| Nov 10, 2025 | 225.00 | 229.50 | 221.25 | 223.50 | 223.50 | 0.40% | 11,663,540 |
| Nov 7, 2025 | 219.00 | 225.00 | 218.10 | 222.62 | 222.62 | 1.61% | 6,294,064 |
| Nov 6, 2025 | 221.70 | 222.45 | 214.40 | 219.10 | 219.10 | -1.02% | 6,111,113 |
| Nov 5, 2025 | 221.98 | 225.75 | 219.10 | 221.36 | 221.36 | -1.15% | 6,721,567 |
| Nov 4, 2025 | 228.79 | 228.79 | 223.00 | 223.94 | 223.94 | -2.13% | 5,220,323 |
| Nov 3, 2025 | 225.87 | 233.90 | 224.06 | 228.82 | 228.82 | 3.15% | 13,502,430 |
| Oct 31, 2025 | 217.90 | 224.77 | 215.00 | 221.84 | 221.84 | 4.61% | 13,992,400 |
| 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 |