National Bank of Pakistan (PSX:NBP)
Pakistan · Delayed Price · Currency is PKR 189.09
-5.18 (-2.67%)
At close: Jun 1, 2026
National Bank of Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 197.01 | 200.50 | 192.80 | 194.27 | 194.27 | -0.27% | 8,874,378 |
| May 25, 2026 | 192.00 | 196.00 | 190.26 | 194.79 | 194.79 | 4.99% | 7,491,700 |
| May 22, 2026 | 187.50 | 191.48 | 184.60 | 185.53 | 185.53 | -0.64% | 5,546,913 |
| May 21, 2026 | 185.00 | 189.33 | 183.15 | 186.73 | 186.73 | 3.53% | 6,814,369 |
| May 20, 2026 | 177.50 | 181.70 | 175.50 | 180.36 | 180.36 | 1.65% | 3,231,385 |
| May 19, 2026 | 179.99 | 179.99 | 175.81 | 177.43 | 177.43 | 1.34% | 2,539,914 |
| May 18, 2026 | 177.90 | 177.90 | 173.00 | 175.09 | 175.09 | -2.59% | 4,946,488 |
| May 15, 2026 | 181.90 | 182.65 | 178.50 | 179.74 | 179.74 | -0.67% | 2,783,597 |
| May 14, 2026 | 182.30 | 183.79 | 180.03 | 180.95 | 180.95 | -0.78% | 2,100,996 |
| May 13, 2026 | 186.84 | 188.40 | 181.70 | 182.38 | 182.38 | -2.33% | 2,301,744 |
| May 12, 2026 | 189.88 | 192.40 | 185.90 | 186.73 | 186.73 | -1.51% | 3,417,030 |
| May 11, 2026 | 190.00 | 191.00 | 188.50 | 189.60 | 189.60 | -1.54% | 2,404,432 |
| 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 | -1.77% | 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 |