Skip to main content
National Bank of Pakistan (PSX:NBP)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
214.39
-1.24 (-0.58%)
At close: Dec 5, 2025

National Bank of Pakistan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025217.40217.64213.51214.39214.39-0.58%4,353,297
Dec 4, 2025217.89218.00215.00215.63215.63-0.37%3,328,366
Dec 3, 2025216.00218.00211.45216.44216.440.39%19,075,810
Dec 2, 2025212.89217.48212.00215.59215.591.87%10,686,670
Dec 1, 2025216.00216.97210.25211.64211.64-1.64%10,011,540
Nov 28, 2025216.99218.68214.50215.17215.17-0.57%6,126,894
Nov 27, 2025217.89217.89214.27216.40216.400.08%4,357,452
Nov 26, 2025209.50217.00204.00216.22216.223.48%7,211,634
Nov 25, 2025211.60213.00208.56208.94208.94-1.14%2,002,334
Nov 24, 2025213.80214.46210.60211.35211.35-1.10%2,181,349
Nov 21, 2025215.00215.25212.49213.71213.71-0.22%4,448,638
Nov 20, 2025215.80216.25214.01214.19214.19-0.19%1,229,222
Nov 19, 2025216.05217.90214.01214.60214.60-0.57%2,041,511
Nov 18, 2025219.42219.42214.05215.83215.83-0.80%2,038,631
Nov 17, 2025217.40222.50216.62217.56217.560.03%3,947,530
Nov 14, 2025215.90218.50214.11217.49217.491.19%2,159,666
Nov 13, 2025215.01216.79213.62214.94214.940.85%3,037,380
Nov 12, 2025214.50217.50211.70213.12213.12-0.57%5,114,640
Nov 11, 2025224.90225.00213.10214.34214.34-4.10%9,486,021
Nov 10, 2025225.00229.50221.25223.50223.500.40%11,663,540
Nov 7, 2025219.00225.00218.10222.62222.621.61%6,294,064
Nov 6, 2025221.70222.45214.40219.10219.10-1.02%6,111,113
Nov 5, 2025221.98225.75219.10221.36221.36-1.15%6,721,567
Nov 4, 2025228.79228.79223.00223.94223.94-2.13%5,220,323
Nov 3, 2025225.87233.90224.06228.82228.823.15%13,502,430
Oct 31, 2025217.90224.77215.00221.84221.844.61%13,992,400
Oct 30, 2025208.98214.50206.70212.07212.072.85%10,314,150
Oct 29, 2025209.00212.90204.50206.20206.202.31%11,595,570
Oct 28, 2025206.00207.94200.10201.55201.55-1.99%3,806,323
Oct 27, 2025206.89207.60202.65205.65205.650.32%3,672,060
Oct 24, 2025208.00209.50204.26204.99204.99-2.13%2,835,333
Oct 23, 2025215.50215.90205.80209.46209.46-2.66%8,338,578
Oct 22, 2025217.50218.00214.02215.18215.18-0.70%3,932,944
Oct 21, 2025216.04220.00215.80216.69216.691.36%9,645,897
Oct 20, 2025207.00215.58207.00213.79213.794.09%13,019,670
Oct 17, 2025208.77209.00204.15205.38205.38-1.62%4,198,189
Oct 16, 2025211.99214.20207.90208.77208.77-0.85%5,285,346
Oct 15, 2025207.90216.60207.90210.57210.571.72%12,605,210
Oct 14, 2025202.98208.50202.00207.01207.014.52%10,872,180
Oct 13, 2025200.23203.44193.12198.05198.05-2.65%14,717,800
Oct 10, 2025205.75207.40197.51203.44203.44-1.13%13,585,481
Oct 9, 2025214.50215.00205.00205.77205.77-3.76%8,753,367
Oct 8, 2025215.60217.90212.00213.80213.80-0.43%5,507,868
Oct 7, 2025218.05220.23213.60214.72214.72-0.56%8,639,649
Oct 6, 2025215.99226.90211.50215.92215.92-0.32%21,902,160
Oct 3, 2025219.00221.00215.00216.61216.61-1.03%8,203,356
Oct 2, 2025204.98221.50203.25218.86218.867.13%18,419,780
Oct 1, 2025205.00209.00200.50204.29204.29-12,492,870
Sep 30, 2025202.99208.80202.49204.30204.301.92%10,930,120
Sep 29, 2025194.00202.69193.11200.46200.464.06%13,762,810
Sep 26, 2025190.48195.35189.61192.63192.631.71%12,216,300
Sep 25, 2025187.87191.71186.22189.39189.391.70%6,000,608
Sep 24, 2025189.50189.50185.85186.22186.22-1.07%3,473,246
Sep 23, 2025188.80191.49187.60188.23188.230.42%4,776,663
Sep 22, 2025190.00193.45185.80187.44187.44-0.86%10,584,520
Sep 19, 2025190.70196.00187.91189.06189.06-0.33%8,576,474
Sep 18, 2025183.00190.75181.80189.69189.694.09%16,468,540
Sep 17, 2025185.00185.97182.00182.24182.24-0.79%2,841,124
Sep 16, 2025186.47186.90182.10183.70183.70-0.28%4,960,591
Sep 15, 2025181.25187.98179.50184.22184.221.96%10,691,540
Sep 12, 2025175.95182.00173.80180.68180.682.69%12,780,318
Sep 11, 2025177.95179.50175.16175.95175.95-0.77%5,277,221
Sep 10, 2025176.20179.79175.00177.31177.310.77%4,845,286
Sep 9, 2025172.50183.50169.01175.95175.952.42%15,996,510
Sep 8, 2025174.97176.00171.34171.79171.79-0.11%13,533,430
Sep 5, 2025165.00172.16162.00171.98171.989.88%27,408,280
Sep 4, 2025155.97157.25154.11156.51156.510.82%5,322,069
Sep 3, 2025153.98157.79153.76155.23155.231.27%8,426,616
Sep 2, 2025154.90156.24153.00153.29153.29-0.14%11,155,260
Sep 1, 2025150.20156.30149.75153.50153.503.42%13,020,620
Aug 29, 2025152.00154.75145.99148.43148.43-0.40%17,484,150
Aug 28, 2025149.00151.50145.10149.03149.030.32%9,467,167
Aug 27, 2025153.01153.49148.00148.56148.56-2.51%6,242,031
Aug 26, 2025154.24155.20152.01152.38152.38-1.21%4,316,256
Aug 25, 2025153.50158.00151.52154.24154.240.76%13,923,010
Aug 22, 2025150.03154.15150.03153.07153.072.35%5,695,445
Aug 21, 2025153.45154.50146.56149.56149.56-2.05%8,894,704
Aug 20, 2025147.88155.00147.74152.69152.693.53%7,915,749
Aug 19, 2025148.25149.00146.70147.49147.490.45%5,914,435
Aug 18, 2025146.80148.90143.50146.83146.83-0.03%8,755,984
Aug 15, 2025146.53149.75146.25146.87146.870.64%7,523,544
Aug 13, 2025142.10147.00142.00145.93145.932.93%18,415,040
Aug 12, 2025140.60143.80140.60141.77141.770.85%7,813,600
Aug 11, 2025140.80142.20138.90140.58140.580.63%7,605,571
Aug 8, 2025138.70143.47137.10139.70139.701.02%11,271,500
Aug 7, 2025138.98142.00137.60138.29138.29-0.67%9,801,594
Aug 6, 2025128.03139.44127.74139.22139.229.83%49,133,490
Aug 5, 2025126.90128.00126.00126.76126.76-0.10%2,004,423
Aug 4, 2025126.70128.85126.50126.89126.890.17%2,042,425
Aug 1, 2025124.75128.00123.76126.68126.682.33%4,689,578
Jul 31, 2025125.00125.89123.51123.79123.790.86%4,814,184
Jul 30, 2025120.01123.75120.01122.73122.731.94%4,675,796
Jul 29, 2025122.01123.98119.01120.39120.39-1.18%5,134,519
Jul 28, 2025124.85126.49121.25121.83121.83-2.14%4,349,903
Jul 25, 2025122.44124.99122.44124.49124.492.00%4,544,362
Jul 24, 2025122.95122.95119.74122.05122.05-0.07%5,744,126
Jul 23, 2025123.51124.50121.52122.13122.13-1.42%3,616,721
Jul 22, 2025123.53124.79122.50123.89123.890.02%2,526,723
Jul 21, 2025124.95126.99123.32123.87123.87-0.86%4,005,608
Jul 18, 2025129.40129.80124.63124.95124.95-3.03%6,062,879