National Bank of Pakistan (PSX:NBP)
Pakistan · Delayed Price · Currency is PKR 208.79
+4.60 (2.25%)
At close: Jul 16, 2026
National Bank of Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2026 | 218.00 | 220.75 | 217.02 | 218.31 | 218.31 | 0.38% | 10,380,440 |
| Jul 6, 2026 | 209.49 | 218.50 | 208.80 | 217.48 | 217.48 | 4.16% | 9,710,372 |
| Jul 3, 2026 | 206.50 | 209.49 | 205.00 | 208.80 | 208.80 | 1.34% | 4,001,532 |
| Jul 2, 2026 | 206.01 | 210.74 | 205.50 | 206.04 | 206.04 | 0.50% | 7,490,697 |
| Jul 1, 2026 | 199.90 | 205.98 | 198.57 | 205.01 | 205.01 | 3.28% | 15,996,690 |
| Jun 30, 2026 | 199.97 | 203.50 | 196.99 | 198.50 | 198.50 | -0.63% | 4,203,307 |
| Jun 29, 2026 | 201.90 | 204.50 | 196.56 | 199.76 | 199.76 | -0.98% | 11,283,900 |
| Jun 24, 2026 | 200.00 | 202.92 | 199.01 | 201.73 | 201.73 | 0.77% | 6,728,453 |
| Jun 23, 2026 | 202.98 | 203.89 | 198.00 | 200.18 | 200.18 | -1.39% | 2,559,266 |
| Jun 22, 2026 | 205.00 | 205.99 | 195.00 | 203.00 | 203.00 | -0.25% | 4,435,417 |
| Jun 19, 2026 | 207.10 | 208.99 | 201.11 | 203.51 | 203.51 | -1.91% | 5,125,036 |
| Jun 18, 2026 | 208.30 | 208.50 | 206.00 | 207.47 | 207.47 | 0.27% | 3,841,979 |
| Jun 17, 2026 | 208.55 | 209.00 | 203.50 | 206.92 | 206.92 | 0.15% | 4,972,407 |
| Jun 16, 2026 | 201.10 | 208.90 | 199.50 | 206.61 | 206.61 | 4.17% | 13,751,330 |
| Jun 15, 2026 | 197.41 | 200.00 | 194.75 | 198.33 | 198.33 | 4.29% | 7,929,693 |
| Jun 12, 2026 | 186.94 | 193.75 | 185.42 | 190.17 | 190.17 | 3.19% | 6,824,707 |
| Jun 11, 2026 | 182.99 | 185.00 | 180.50 | 184.30 | 184.30 | 0.37% | 1,974,026 |
| Jun 10, 2026 | 184.50 | 186.50 | 183.01 | 183.62 | 183.62 | -0.75% | 1,785,733 |
| Jun 9, 2026 | 184.99 | 185.98 | 184.00 | 185.00 | 185.00 | 2.05% | 1,795,413 |
| Jun 8, 2026 | 183.00 | 183.00 | 180.00 | 181.29 | 181.29 | -1.60% | 2,214,488 |
| Jun 5, 2026 | 187.00 | 187.54 | 183.00 | 184.24 | 184.24 | -1.20% | 2,496,681 |
| Jun 4, 2026 | 186.00 | 187.90 | 186.00 | 186.48 | 186.48 | 0.71% | 1,290,359 |
| Jun 3, 2026 | 186.00 | 187.74 | 184.01 | 185.16 | 185.16 | -1.35% | 1,460,710 |
| Jun 2, 2026 | 189.00 | 190.99 | 186.02 | 187.69 | 187.69 | -0.74% | 2,293,829 |
| Jun 1, 2026 | 194.00 | 194.00 | 188.50 | 189.09 | 189.09 | -2.67% | 2,529,292 |
| 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 |