National Bank of Pakistan (PSX:NBP)
Pakistan · Delayed Price · Currency is PKR 170.55
+3.60 (2.16%)
At close: Sep 18, 2026
National Bank of Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 170.01 | 175.75 | 161.00 | 166.95 | 166.95 | -1.28% | 9,238,295 |
| Sep 16, 2026 | 178.97 | 178.97 | 168.75 | 169.12 | 169.12 | -5.24% | 19,320,925 |
| Sep 15, 2026 | 178.99 | 179.50 | 176.01 | 178.47 | 178.47 | 0.63% | 1,009,551 |
| Sep 14, 2026 | 180.45 | 180.94 | 176.50 | 177.35 | 177.35 | -1.73% | 1,965,679 |
| Sep 11, 2026 | 178.01 | 181.74 | 178.01 | 180.47 | 180.47 | 0.13% | 3,142,356 |
| Sep 10, 2026 | 181.13 | 181.59 | 179.65 | 180.24 | 180.24 | -0.74% | 1,874,090 |
| Sep 9, 2026 | 181.52 | 183.60 | 179.60 | 181.59 | 181.59 | 0.09% | 4,414,842 |
| Sep 8, 2026 | 183.70 | 184.01 | 180.56 | 181.42 | 181.42 | -1.43% | 1,501,590 |
| Sep 7, 2026 | 187.20 | 187.20 | 183.70 | 184.05 | 184.05 | -1.46% | 801,180 |
| Sep 4, 2026 | 186.99 | 187.20 | 184.50 | 186.77 | 186.77 | 0.74% | 829,326 |
| Sep 3, 2026 | 182.96 | 188.00 | 182.96 | 185.40 | 185.40 | 1.33% | 1,726,509 |
| Sep 2, 2026 | 184.50 | 184.80 | 182.25 | 182.96 | 182.96 | -1.41% | 2,409,115 |
| Sep 1, 2026 | 187.20 | 189.49 | 184.91 | 185.58 | 185.58 | -0.80% | 3,656,956 |
| Aug 31, 2026 | 189.05 | 189.80 | 186.00 | 187.08 | 187.08 | -0.99% | 2,396,780 |
| Aug 28, 2026 | 188.80 | 190.00 | 186.01 | 188.95 | 188.95 | 0.08% | 4,227,118 |
| Aug 27, 2026 | 202.25 | 203.00 | 187.00 | 188.80 | 188.80 | -6.56% | 10,565,813 |
| Aug 25, 2026 | 203.10 | 203.80 | 200.90 | 202.06 | 202.06 | -0.10% | 1,258,928 |
| Aug 24, 2026 | 203.25 | 204.50 | 202.00 | 202.26 | 202.26 | -0.15% | 1,388,652 |
| Aug 21, 2026 | 204.50 | 205.80 | 197.10 | 202.56 | 202.56 | -0.83% | 2,506,838 |
| Aug 20, 2026 | 204.70 | 206.90 | 203.30 | 204.26 | 204.26 | 0.38% | 1,198,786 |
| Aug 19, 2026 | 204.50 | 208.50 | 202.50 | 203.49 | 203.49 | -0.94% | 2,097,803 |
| Aug 18, 2026 | 204.00 | 210.00 | 200.50 | 205.43 | 205.43 | 0.69% | 6,869,517 |
| Aug 17, 2026 | 203.29 | 204.98 | 201.20 | 204.03 | 204.03 | 0.36% | 830,780 |
| Aug 13, 2026 | 204.72 | 206.90 | 201.98 | 203.29 | 203.29 | -0.86% | 1,305,823 |
| Aug 12, 2026 | 203.00 | 207.90 | 202.61 | 205.06 | 205.06 | 0.64% | 2,637,945 |
| Aug 11, 2026 | 205.00 | 205.51 | 201.99 | 203.75 | 203.75 | -1.11% | 1,494,509 |
| Aug 10, 2026 | 206.99 | 207.90 | 205.01 | 206.04 | 206.04 | -0.15% | 1,228,689 |
| Aug 7, 2026 | 206.66 | 207.45 | 205.00 | 206.35 | 206.35 | -0.62% | 808,432 |
| Aug 6, 2026 | 208.00 | 209.60 | 207.02 | 207.63 | 207.63 | 0.36% | 2,674,083 |
| Aug 5, 2026 | 206.00 | 208.25 | 205.11 | 206.88 | 206.88 | 1.77% | 3,372,317 |
| Aug 4, 2026 | 204.50 | 204.85 | 202.76 | 203.28 | 203.28 | -0.57% | 1,199,601 |
| Aug 3, 2026 | 205.99 | 206.20 | 203.03 | 204.44 | 204.44 | 2.07% | 1,747,062 |
| Jul 31, 2026 | 203.00 | 203.51 | 200.00 | 200.29 | 200.29 | 0.01% | 1,813,760 |
| Jul 30, 2026 | 201.51 | 203.45 | 199.04 | 200.26 | 200.26 | -1.15% | 1,620,541 |
| Jul 29, 2026 | 206.90 | 206.90 | 201.51 | 202.60 | 202.60 | -2.34% | 1,612,955 |
| Jul 28, 2026 | 208.60 | 209.60 | 205.10 | 207.46 | 207.46 | -0.55% | 2,929,573 |
| Jul 27, 2026 | 204.50 | 209.25 | 200.00 | 208.60 | 208.60 | 7.98% | 4,558,320 |
| Jul 24, 2026 | 196.00 | 197.50 | 190.90 | 193.18 | 193.18 | -2.18% | 4,027,908 |
| Jul 23, 2026 | 202.00 | 202.69 | 197.10 | 197.49 | 197.49 | -2.04% | 1,459,271 |
| Jul 22, 2026 | 203.05 | 203.99 | 200.96 | 201.61 | 201.61 | -0.71% | 1,408,519 |
| Jul 21, 2026 | 206.00 | 207.00 | 202.48 | 203.05 | 203.05 | -0.24% | 1,207,655 |
| Jul 20, 2026 | 202.10 | 204.74 | 200.00 | 203.53 | 203.53 | -0.40% | 3,076,470 |
| Jul 17, 2026 | 208.20 | 210.00 | 203.00 | 204.35 | 204.35 | -2.13% | 4,391,496 |
| Jul 16, 2026 | 205.54 | 210.25 | 205.19 | 208.79 | 208.79 | 2.25% | 4,808,595 |
| Jul 15, 2026 | 197.00 | 205.49 | 197.00 | 204.19 | 204.19 | 4.27% | 6,220,739 |
| Jul 14, 2026 | 202.99 | 202.99 | 195.06 | 195.83 | 195.83 | -4.59% | 5,978,437 |
| Jul 13, 2026 | 206.51 | 207.81 | 203.60 | 205.26 | 205.26 | -2.52% | 3,803,030 |
| Jul 10, 2026 | 210.00 | 212.95 | 209.60 | 210.57 | 210.57 | 0.43% | 4,317,787 |
| Jul 9, 2026 | 208.53 | 213.44 | 207.26 | 209.67 | 209.67 | -0.94% | 5,289,247 |
| Jul 8, 2026 | 215.59 | 216.98 | 205.50 | 211.65 | 211.65 | -3.05% | 9,205,436 |