National Bank of Pakistan (PSX:NBP)
Pakistan · Delayed Price · Currency is PKR 189.60
-2.96 (-1.54%)
At close: May 11, 2026
National Bank of Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 192.00 | 194.00 | 189.05 | 192.56 | 192.56 | -1.27% | 3,681,373 |
| May 7, 2026 | 196.00 | 201.50 | 193.60 | 195.04 | 195.04 | 0.78% | 10,234,330 |
| May 6, 2026 | 181.00 | 193.73 | 180.82 | 193.54 | 193.54 | 9.89% | 10,524,050 |
| May 5, 2026 | 174.00 | 178.00 | 171.00 | 176.12 | 176.12 | 0.19% | 5,254,338 |
| May 4, 2026 | 179.00 | 185.00 | 174.00 | 175.79 | 175.79 | 0.02% | 4,636,730 |
| Apr 30, 2026 | 182.10 | 182.10 | 172.00 | 175.76 | 175.76 | -5.49% | 12,160,630 |
| Apr 29, 2026 | 202.50 | 205.00 | 183.25 | 185.97 | 185.97 | -8.16% | 15,394,960 |
| Apr 28, 2026 | 201.05 | 206.24 | 199.12 | 202.49 | 202.49 | -1.57% | 4,377,521 |
| Apr 27, 2026 | 215.00 | 215.50 | 203.33 | 205.73 | 205.73 | -3.52% | 7,146,199 |
| Apr 24, 2026 | 207.00 | 216.00 | 199.10 | 213.23 | 213.23 | 3.55% | 10,242,680 |
| Apr 23, 2026 | 208.50 | 211.00 | 205.05 | 205.91 | 205.91 | -1.30% | 4,031,712 |
| Apr 22, 2026 | 212.54 | 214.79 | 208.00 | 208.62 | 208.62 | -1.61% | 4,757,367 |
| Apr 21, 2026 | 217.97 | 221.20 | 210.00 | 212.04 | 212.04 | -1.74% | 9,628,654 |
| Apr 20, 2026 | 212.00 | 224.49 | 205.10 | 215.80 | 215.80 | 1.38% | 21,664,400 |
| Apr 17, 2026 | 195.50 | 212.86 | 195.00 | 212.86 | 212.86 | 10.00% | 17,630,970 |
| Apr 16, 2026 | 191.00 | 195.60 | 191.00 | 193.51 | 193.51 | 1.80% | 5,015,620 |
| Apr 15, 2026 | 195.00 | 195.85 | 188.01 | 190.08 | 190.08 | 0.76% | 6,085,764 |
| Apr 14, 2026 | 185.00 | 190.00 | 183.50 | 188.64 | 188.64 | 4.96% | 4,989,970 |
| Apr 13, 2026 | 185.00 | 186.00 | 178.05 | 179.73 | 179.73 | -5.52% | 4,350,262 |
| Apr 10, 2026 | 188.93 | 191.75 | 187.51 | 190.23 | 190.23 | 2.21% | 5,700,606 |
| Apr 9, 2026 | 184.48 | 189.98 | 178.00 | 186.12 | 186.12 | 1.21% | 10,106,600 |
| Apr 8, 2026 | 183.90 | 183.90 | 183.90 | 183.90 | 183.90 | 10.00% | 1,466,663 |
| Apr 7, 2026 | 168.00 | 168.00 | 165.00 | 167.18 | 167.18 | -1.47% | 5,512,176 |
| Apr 6, 2026 | 170.50 | 172.76 | 164.07 | 169.67 | 169.67 | -0.19% | 5,361,019 |
| Apr 3, 2026 | 165.01 | 174.49 | 165.01 | 170.00 | 170.00 | -1.16% | 4,709,189 |
| Apr 2, 2026 | 171.00 | 174.00 | 168.00 | 171.99 | 171.99 | -5.08% | 4,929,404 |
| Apr 1, 2026 | 171.75 | 184.38 | 171.75 | 181.20 | 181.20 | 7.49% | 11,452,270 |
| Mar 31, 2026 | 160.00 | 172.09 | 159.11 | 168.58 | 168.58 | 7.21% | 11,895,540 |
| Mar 30, 2026 | 168.50 | 168.50 | 152.40 | 157.25 | 157.25 | -6.71% | 13,610,830 |
| Mar 27, 2026 | 175.00 | 175.50 | 167.21 | 168.56 | 168.56 | -3.60% | 4,648,140 |
| Mar 26, 2026 | 182.00 | 183.00 | 172.50 | 174.86 | 174.86 | -5.03% | 4,329,430 |
| Mar 25, 2026 | 179.05 | 184.98 | 178.51 | 184.12 | 184.12 | 3.23% | 11,799,920 |
| Mar 24, 2026 | 185.25 | 187.25 | 177.19 | 178.36 | 178.36 | -1.63% | 6,691,524 |
| Mar 19, 2026 | 181.00 | 184.00 | 176.00 | 181.32 | 181.32 | -1.76% | 10,064,370 |
| Mar 18, 2026 | 191.00 | 192.55 | 178.00 | 184.57 | 184.57 | -2.86% | 10,889,860 |
| Mar 17, 2026 | 193.00 | 198.49 | 177.00 | 190.00 | 190.00 | -16.82% | 11,350,590 |
| Mar 16, 2026 | 244.01 | 248.01 | 225.50 | 228.42 | 193.42 | -6.10% | 17,860,550 |
| Mar 13, 2026 | 243.00 | 245.49 | 240.80 | 243.27 | 205.99 | -0.22% | 3,852,296 |
| Mar 12, 2026 | 243.00 | 247.00 | 241.01 | 243.81 | 206.45 | -0.55% | 6,160,333 |
| Mar 11, 2026 | 242.00 | 247.10 | 238.00 | 245.16 | 207.59 | 1.98% | 11,579,640 |
| Mar 10, 2026 | 240.00 | 245.38 | 234.05 | 240.40 | 203.56 | 6.99% | 10,829,460 |
| Mar 9, 2026 | 245.00 | 245.00 | 224.37 | 224.69 | 190.26 | -9.87% | 21,087,230 |
| Mar 6, 2026 | 251.15 | 252.00 | 246.05 | 249.30 | 211.10 | -0.56% | 3,970,229 |
| Mar 5, 2026 | 246.75 | 252.48 | 246.00 | 250.70 | 212.29 | 2.07% | 5,082,589 |
| Mar 4, 2026 | 255.01 | 255.01 | 244.00 | 245.62 | 207.98 | -2.97% | 10,096,710 |
| Mar 3, 2026 | 240.00 | 256.90 | 238.00 | 253.13 | 214.34 | 7.35% | 13,248,340 |
| Mar 2, 2026 | 235.40 | 249.50 | 235.37 | 235.80 | 199.67 | -9.83% | 20,216,470 |
| Feb 27, 2026 | 261.01 | 264.00 | 253.00 | 261.52 | 221.45 | -0.71% | 5,210,048 |
| Feb 26, 2026 | 263.50 | 266.40 | 259.12 | 263.40 | 223.04 | 0.40% | 10,622,700 |
| Feb 25, 2026 | 269.84 | 270.70 | 260.10 | 262.35 | 222.15 | 4.41% | 27,953,900 |