Nagina Cotton Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-11 | 75.030 | 80.000 | 72.700 | 73.040 | 71.881 | 27,612 |
| 2025-07-10 | 67.950 | 73.720 | 67.950 | 73.720 | 72.550 | 34,017 |
| 2025-07-09 | 65.100 | 70.150 | 65.100 | 67.020 | 65.956 | 17,628 |
| 2025-07-08 | 76.890 | 76.890 | 65.000 | 68.000 | 66.921 | 1,806 |
| 2025-07-07 | 60.000 | 72.000 | 60.000 | 70.630 | 69.509 | 4,112 |
| 2025-07-04 | 61.030 | 68.900 | 61.030 | 65.530 | 64.490 | 1,175 |
| 2025-07-03 | 63.000 | 67.740 | 63.000 | 65.010 | 63.978 | 1,581 |
| 2025-07-02 | 63.460 | 67.000 | 62.020 | 65.180 | 64.145 | 11,684 |
| 2025-07-01 | 58.250 | 64.000 | 58.250 | 63.460 | 62.453 | 12,473 |
| 2025-06-30 | 64.850 | 64.870 | 59.000 | 61.050 | 60.081 | 39,529 |
| 2025-06-27 | 60.500 | 60.900 | 56.520 | 58.970 | 58.034 | 11,334 |
| 2025-06-26 | 59.500 | 59.500 | 55.500 | 55.500 | 54.619 | 5,024 |
| 2025-06-25 | 58.000 | 58.000 | 56.000 | 57.000 | 56.095 | 8,002 |
| 2025-06-24 | 57.000 | 58.000 | 57.000 | 57.970 | 57.050 | 500 |
| 2025-06-23 | 58.500 | 58.500 | 52.500 | 55.500 | 54.619 | 1,703 |
| 2025-06-20 | 57.860 | 60.010 | 54.550 | 57.980 | 57.060 | 2,142 |
| 2025-06-19 | 58.080 | 60.000 | 58.080 | 58.350 | 57.424 | 3,973 |
| 2025-06-18 | 62.950 | 62.950 | 57.000 | 58.080 | 57.158 | 79,514 |
| 2025-06-17 | 54.950 | 57.230 | 54.950 | 57.230 | 56.322 | 55,557 |
| 2025-06-16 | 52.250 | 55.990 | 52.010 | 52.030 | 51.204 | 1,006 |
| 2025-06-13 | 59.490 | 59.490 | 54.280 | 54.280 | 53.418 | 1 |
| 2025-06-12 | 54.000 | 56.990 | 54.000 | 54.280 | 53.418 | 1,920 |
| 2025-06-10 | 52.000 | 55.000 | 52.000 | 52.020 | 51.194 | 1,194 |
| 2025-06-05 | 58.000 | 58.000 | 52.650 | 53.000 | 52.159 | 13 |
| 2025-06-04 | 55.000 | 55.000 | 53.000 | 53.000 | 52.159 | 5,001 |
| 2025-06-03 | 54.240 | 56.500 | 51.000 | 52.520 | 51.686 | 2,468 |
| 2025-06-02 | 55.890 | 56.150 | 53.500 | 53.750 | 52.897 | 6,819 |
| 2025-05-30 | 54.250 | 56.990 | 53.510 | 54.390 | 53.527 | 5,475 |
| 2025-05-29 | 53.500 | 54.290 | 53.500 | 54.290 | 53.428 | 18 |
| 2025-05-27 | 56.990 | 56.990 | 54.000 | 54.290 | 53.428 | 2,226 |
| 2025-05-26 | 55.000 | 62.500 | 53.010 | 55.060 | 54.186 | 25,214 |
| 2025-05-23 | 55.010 | 57.000 | 52.600 | 56.890 | 55.987 | 2,374 |
| 2025-05-22 | 54.900 | 55.500 | 54.900 | 55.000 | 54.127 | 3,516 |
| 2025-05-21 | 52.000 | 52.810 | 52.000 | 52.810 | 51.972 | 50 |
| 2025-05-20 | 57.000 | 57.000 | 48.010 | 52.810 | 51.972 | 105 |
| 2025-05-19 | 52.800 | 52.810 | 52.800 | 52.810 | 51.972 | 1,100 |
| 2025-05-16 | 43.250 | 52.000 | 43.250 | 48.010 | 47.248 | 265 |
| 2025-05-13 | 52.000 | 52.000 | 48.010 | 48.010 | 47.248 | 100 |
| 2025-05-12 | 51.990 | 51.990 | 48.010 | 48.010 | 47.248 | 105 |
| 2025-05-09 | 49.500 | 52.000 | 48.000 | 48.010 | 47.248 | 7,004 |
| 2025-05-08 | 51.000 | 51.000 | 50.730 | 50.730 | 49.925 | 10,196 |
| 2025-05-07 | 55.950 | 56.360 | 55.000 | 56.360 | 55.465 | 8 |
| 2025-05-05 | 56.000 | 56.900 | 56.000 | 56.900 | 55.997 | 1,600 |
| 2025-05-02 | 56.000 | 56.900 | 56.000 | 56.900 | 55.997 | 201 |
| 2025-04-29 | 56.900 | 56.900 | 56.900 | 56.900 | 55.997 | 500 |
| 2025-04-24 | 55.880 | 55.890 | 52.000 | 55.890 | 55.003 | 1,552 |
| 2025-04-23 | 58.000 | 58.900 | 52.110 | 55.890 | 55.003 | 1,351 |
| 2025-04-22 | 57.990 | 59.000 | 55.970 | 57.900 | 56.981 | 9,310 |
| 2025-04-21 | 49.900 | 54.980 | 49.900 | 54.980 | 54.107 | 7,256 |
| 2025-04-18 | 49.000 | 50.000 | 47.000 | 49.980 | 49.187 | 377,133 |
| 2025-04-10 | 49.850 | 49.850 | 48.030 | 48.030 | 47.268 | 1 |
| 2025-04-09 | 48.000 | 48.500 | 47.000 | 48.030 | 47.268 | 701 |
| 2025-04-08 | 45.070 | 48.000 | 45.070 | 48.000 | 47.238 | 2 |
| 2025-04-07 | 50.790 | 50.800 | 48.000 | 48.000 | 47.238 | 50 |
| 2025-04-03 | 52.490 | 52.490 | 47.110 | 48.000 | 47.238 | 4 |
| 2025-03-24 | 53.320 | 53.320 | 43.630 | 48.000 | 47.238 | 10,219 |
| 2025-03-17 | 49.570 | 49.570 | 48.000 | 48.470 | 47.701 | 500 |
| 2025-03-12 | 49.800 | 49.980 | 49.600 | 49.980 | 49.187 | 953 |
| 2025-03-11 | 50.000 | 50.000 | 49.980 | 49.980 | 49.187 | 890 |
| 2025-03-10 | 50.000 | 50.000 | 49.920 | 49.980 | 49.187 | 1,001 |
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.