Nagina Cotton Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	64.500	64.500	64.000	64.000	55.542	12,500
2022-10-19	67.980	67.980	63.120	67.450	58.536	3,000
2022-10-18	75.890	75.890	75.000	75.200	56.583	7,000
2022-10-17	74.100	74.100	74.000	74.100	55.755	1,000
2022-10-14	74.000	74.000	74.000	74.000	55.680	1,000
2022-10-13	75.490	75.490	75.490	75.490	56.801	1,500
2022-10-12	76.850	76.850	74.000	75.980	57.170	2,500
2022-10-11	76.950	76.950	74.000	74.000	55.680	1,500
2022-10-10	74.600	74.600	74.050	74.150	55.793	1,500
2022-10-07	75.500	75.500	75.500	75.500	56.809	2,500
2022-10-06	74.890	76.000	74.890	75.750	56.997	9,500
2022-10-05	75.800	75.800	74.500	74.500	56.056	3,500
2022-10-04	76.000	76.000	75.000	75.000	56.433	1,000
2022-10-03	75.010	76.450	75.000	75.000	56.433	13,500
2022-09-30	78.990	78.990	75.000	75.000	56.433	8,000
2022-09-29	79.940	79.940	76.980	77.250	58.126	7,000
2022-09-28	74.900	77.380	68.000	77.200	58.088	52,500
2022-09-26	73.890	73.890	70.000	71.990	54.168	3,000
2022-09-23	73.740	73.740	72.090	72.090	54.243	1,000
2022-09-22	75.900	75.900	68.500	69.260	52.114	1,500
2022-09-21	77.900	77.900	71.000	71.000	53.423	4,000
2022-09-20	82.800	82.800	75.000	75.000	56.433	1,000
2022-09-19	78.990	78.990	78.990	78.990	59.435	500
2022-09-16	78.700	78.700	77.000	77.000	57.937	1,000
2022-09-15	73.250	78.740	73.250	75.000	56.433	2,000
2022-09-14	74.250	77.980	74.250	77.980	58.675	1,500
2022-09-13	79.090	79.090	79.090	79.090	59.510	500
2022-09-12	85.500	85.500	85.500	85.500	64.333	500
2022-09-07	79.950	79.950	79.950	79.950	60.157	500
2022-09-06	78.950	78.950	78.950	78.950	59.405	500
2022-09-05	87.700	87.700	77.240	77.240	58.118	9,000
2022-09-02	83.500	83.500	83.500	83.500	62.828	500
2022-09-01	79.800	79.800	78.950	78.950	59.405	1,500
2022-08-31	83.800	83.800	76.990	76.990	57.930	6,000
2022-08-30	87.900	87.900	78.050	78.380	58.976	9,500
2022-08-29	74.010	83.790	74.010	83.790	63.047	1,000
2022-08-26	70.030	77.950	70.030	77.950	58.652	13,500
2022-08-25	72.530	72.530	72.530	72.530	54.574	500
2022-08-23	76.520	76.520	76.520	76.520	57.576	500
2022-08-22	82.510	85.950	82.510	82.510	62.083	10,500
2022-08-19	89.200	89.200	89.200	89.200	67.117	500
2022-08-18	78.000	82.990	78.000	82.990	62.445	1,500
2022-08-17	76.000	79.700	76.000	79.140	59.548	3,500
2022-08-16	78.750	80.950	74.310	74.310	55.913	3,500
2022-08-15	76.720	76.720	73.250	75.850	57.072	2,000
2022-08-12	71.120	75.000	71.120	71.370	53.701	2,000
2022-08-10	70.500	81.700	70.500	75.010	56.440	2,000
2022-08-04	76.010	76.010	76.010	76.010	57.193	500
2022-08-03	79.950	79.950	79.950	79.950	60.157	1,000
2022-08-02	77.000	84.950	76.960	76.970	57.915	5,000
2022-08-01	83.200	86.900	83.200	83.200	62.603	7,000
2022-07-29	89.940	89.940	89.940	89.940	67.674	500
2022-07-28	96.000	96.000	83.250	83.990	63.197	6,500
2022-07-27	89.990	89.990	89.990	89.990	67.712	500
2022-07-22	94.000	94.000	94.000	94.000	70.729	500
2022-07-21	87.990	87.990	87.990	87.990	66.207	500
2022-07-19	84.920	84.920	84.920	84.920	63.897	500
2022-07-15	84.260	84.260	73.750	79.000	59.442	4,000
2022-07-14	78.480	78.480	78.390	78.390	58.983	6,000
2022-07-13	75.350	75.350	73.010	73.010	54.935	2,500

← NewerPage 11 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.