Nagina Cotton Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	70.100	70.100	70.100	70.100	52.746	500
2022-07-05	74.010	74.010	74.010	74.010	55.688	500
2022-06-29	78.800	78.800	78.800	78.800	59.292	2,500
2022-06-28	76.000	78.800	76.000	78.800	59.292	1,000
2022-06-27	82.090	82.250	82.090	82.090	61.767	13,000
2022-06-24	91.000	91.000	80.000	88.740	66.771	1,500
2022-06-23	85.920	85.920	79.000	84.890	63.874	1,500
2022-06-22	79.900	80.000	79.900	79.930	60.142	2,000
2022-06-21	76.000	76.000	73.300	74.430	56.004	3,000
2022-06-20	70.700	70.700	70.700	70.700	53.197	500
2022-06-17	76.400	76.400	76.400	76.400	57.486	500
2022-06-16	91.990	91.990	82.560	82.560	62.121	10,500
2022-06-15	88.990	89.250	85.000	89.250	67.155	2,000
2022-06-14	83.930	83.930	83.930	83.930	63.152	500
2022-06-13	78.080	78.080	78.080	78.080	58.750	4,000
2022-06-08	70.600	70.600	70.600	70.600	53.122	500
2022-06-07	75.570	75.570	75.570	75.570	56.862	1,000
2022-06-06	70.300	70.300	70.300	70.300	52.896	500
2022-06-03	74.920	74.920	74.920	74.920	56.372	500
2022-06-02	71.150	82.620	71.150	80.970	60.925	3,000
2022-06-01	76.860	76.860	76.860	76.860	57.832	500
2022-05-31	70.310	78.200	70.310	71.500	53.799	2,500
2022-05-30	72.770	72.770	72.770	72.770	54.755	500
2022-05-27	78.640	89.950	78.640	78.660	59.187	2,000
2022-05-26	84.550	94.500	84.550	85.010	63.964	4,000
2022-05-25	89.630	94.950	89.630	91.400	68.773	1,500
2022-05-24	96.890	96.890	96.890	96.890	72.903	500
2022-05-23	95.940	95.940	86.050	91.650	68.961	2,500
2022-05-20	92.990	92.990	92.990	92.990	69.969	500
2022-05-19	86.960	86.960	86.960	86.960	65.432	500
2022-05-18	80.900	80.900	80.900	80.900	60.872	1,500
2022-05-17	75.260	75.260	75.260	75.260	56.628	1,500
2022-05-13	75.000	75.000	70.010	70.010	52.678	2,500
2022-05-12	69.850	69.850	69.850	69.850	52.558	500
2022-05-06	75.460	75.460	75.460	75.460	56.779	500
2022-04-28	70.200	70.200	70.200	70.200	52.821	500
2022-04-27	75.810	75.810	75.810	75.810	57.042	500
2022-04-19	81.900	81.900	76.200	81.900	61.624	1,000
2022-04-14	76.200	76.200	76.200	76.200	57.336	500
2022-04-13	82.000	82.000	82.000	82.000	61.700	1,000
2022-03-31	80.000	80.000	80.000	80.000	60.195	1,000
2022-03-10	80.000	80.000	80.000	80.000	60.195	500
2022-03-09	79.000	79.000	79.000	79.000	59.442	1,000
2022-03-07	79.100	79.100	79.100	79.100	59.518	500
2022-03-04	83.000	83.000	83.000	83.000	62.452	500
2022-03-03	83.000	83.000	82.990	82.990	62.445	3,000
2022-03-01	83.000	83.000	83.000	83.000	62.452	1,000
2022-02-28	82.250	82.250	82.250	82.250	61.888	500
2022-02-24	85.100	85.100	83.000	83.000	62.452	3,500
2022-02-23	85.000	85.000	85.000	85.000	63.957	500
2022-02-18	86.000	86.000	86.000	86.000	64.709	500
2022-02-16	86.000	86.000	85.000	85.000	63.957	1,500
2022-02-14	85.000	85.000	85.000	85.000	63.957	6,000
2022-02-07	90.000	90.000	88.000	88.000	66.214	1,500
2022-02-02	90.000	90.000	90.000	90.000	67.719	10,000
2022-02-01	90.000	90.000	90.000	90.000	67.719	6,000
2022-01-26	85.000	89.000	85.000	89.000	66.967	1,500
2022-01-25	79.400	89.500	79.400	89.500	67.343	2,500
2022-01-24	82.330	89.250	82.330	85.790	64.551	1,000
2022-01-21	85.000	89.000	85.000	89.000	66.967	3,000

← NewerPage 12 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.