Nagina Cotton Mills Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-10	64.820	64.820	64.820	64.820	56.253	1,000
2023-04-07	60.300	60.300	60.300	60.300	52.331	3,000
2023-03-30	59.870	59.870	56.100	56.100	48.686	1,000
2023-03-29	55.700	55.700	55.700	55.700	48.339	500
2023-03-28	60.190	60.190	60.190	60.190	52.235	500
2023-03-27	59.440	59.440	56.000	56.000	48.599	1,000
2023-03-24	60.090	60.090	55.300	55.300	47.992	1,500
2023-03-20	55.900	55.900	55.900	55.900	48.512	500
2023-03-09	52.500	59.170	52.500	55.150	47.861	2,500
2023-03-08	55.050	55.050	55.050	55.050	47.775	500
2023-03-07	57.150	57.150	57.150	57.150	49.597	500
2023-03-06	61.110	61.110	61.110	61.110	53.034	500
2023-03-02	66.000	66.000	66.000	66.000	57.277	500
2023-02-28	66.000	66.000	66.000	66.000	57.277	1,000
2023-02-07	66.000	66.000	66.000	66.000	57.277	500
2023-02-02	66.000	66.000	66.000	66.000	57.277	500
2023-01-26	65.000	65.000	65.000	65.000	56.410	1,500
2023-01-23	61.000	65.000	61.000	65.000	56.410	1,000
2023-01-19	65.000	65.000	65.000	65.000	56.410	1,000
2023-01-18	65.000	65.000	65.000	65.000	56.410	500
2023-01-13	65.000	65.000	65.000	65.000	56.410	1,000
2023-01-12	65.000	65.000	65.000	65.000	56.410	500
2023-01-10	65.500	66.000	65.500	66.000	57.277	17,500
2023-01-09	68.450	68.450	65.500	65.500	56.843	3,000
2023-01-05	67.250	67.250	67.250	67.250	58.362	1,000
2023-01-04	61.250	65.500	61.250	65.500	56.843	7,500
2023-01-03	64.650	64.660	64.650	64.660	56.114	19,500
2023-01-02	60.150	60.150	60.150	60.150	52.201	500
2022-12-30	64.290	64.290	64.290	64.290	55.793	9,000
2022-12-29	69.500	69.500	69.500	69.500	60.315	500
2022-12-28	66.750	66.750	64.750	64.750	56.193	4,000
2022-12-27	70.000	70.000	70.000	70.000	60.749	500
2022-12-26	64.890	66.990	64.890	65.420	56.774	2,000
2022-12-23	65.680	65.680	64.620	64.620	56.080	8,500
2022-12-22	69.850	69.850	69.850	69.850	60.619	500
2022-12-21	66.850	66.850	66.850	66.850	58.015	500
2022-12-20	66.400	66.400	60.010	63.890	55.446	2,000
2022-12-19	61.870	61.870	61.870	61.870	53.693	20,000
2022-12-15	57.250	64.480	57.250	57.560	49.953	2,000
2022-12-14	60.120	60.120	60.120	60.120	52.174	500
2022-12-13	63.010	63.010	63.010	63.010	54.683	500
2022-12-12	66.930	75.980	66.930	66.970	58.119	8,500
2022-12-09	72.350	72.350	72.350	72.350	62.788	500
2022-12-08	67.340	67.350	67.340	67.350	58.449	1,000
2022-12-07	62.670	62.670	62.670	62.670	54.387	8,000
2022-12-06	58.300	58.300	58.300	58.300	50.595	500
2022-12-05	60.050	60.050	60.050	60.050	52.114	500
2022-11-30	67.000	67.000	63.260	63.260	54.900	1,000
2022-11-16	66.000	67.500	66.000	67.500	58.579	7,500
2022-11-15	67.000	67.500	67.000	67.500	58.579	6,500
2022-11-11	65.500	66.000	65.500	66.000	57.277	2,500
2022-11-10	65.000	66.000	65.000	66.000	57.277	5,500
2022-11-04	65.000	65.000	65.000	65.000	56.410	1,000
2022-11-03	65.000	65.500	65.000	65.500	56.843	4,500
2022-11-02	62.250	62.250	62.250	62.250	54.023	500
2022-11-01	65.500	65.500	65.500	65.500	56.843	1,500
2022-10-28	62.990	65.490	62.990	65.420	56.774	15,500
2022-10-26	62.500	62.900	62.500	62.580	54.309	3,000
2022-10-24	61.020	61.020	61.020	61.020	52.956	500
2022-10-21	65.000	65.000	64.000	64.000	55.542	2,500

← NewerPage 10 of 13 · 743 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-10-20	1.0000 PKR
2024-10-18	1.5000 PKR
2023-10-19	6.0000 PKR
2022-10-19	10.0000 PKR
2021-10-20	2.5000 PKR
2021-05-12	7.5000 PKR
2021-05-05	7.5000 PKR
2019-10-18	5.0000 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.