Nagina Cotton Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	51.990	52.500	51.990	52.500	50.114	4
2024-06-10	51.990	52.500	51.990	52.500	50.114	1
2024-06-07	51.500	52.500	48.510	52.500	50.114	295
2024-06-06	49.200	52.500	49.200	52.500	50.114	3
2024-06-05	56.700	56.700	52.500	52.500	50.114	2
2024-06-04	56.000	56.000	51.760	52.500	50.114	455
2024-06-03	52.490	52.500	51.000	52.500	50.114	2
2024-05-31	52.500	52.500	52.400	52.500	50.114	10
2024-05-30	54.990	54.990	52.500	52.500	50.114	1
2024-05-29	52.500	52.500	52.500	52.500	50.114	1
2024-05-21	52.500	52.500	52.500	52.500	50.114	500
2024-05-20	51.000	51.000	51.000	51.000	48.682	1,500
2024-05-16	51.500	51.500	51.500	51.500	49.159	500
2024-05-15	51.000	51.000	51.000	51.000	48.682	500
2024-05-10	50.500	50.500	50.500	50.500	48.205	500
2024-05-08	50.000	50.000	50.000	50.000	47.728	500
2024-05-06	50.000	50.000	50.000	50.000	47.728	500
2024-05-03	49.750	49.750	49.750	49.750	47.489	500
2024-04-25	50.000	50.000	50.000	50.000	47.728	500
2024-04-22	50.000	50.000	50.000	50.000	47.728	3,000
2024-04-17	47.180	54.000	47.180	48.360	46.162	9,500
2024-04-08	51.000	51.000	51.000	51.000	48.682	500
2024-04-03	48.800	48.800	48.510	48.590	46.382	2,000
2024-03-29	51.020	51.020	51.020	51.020	48.701	500
2024-03-28	48.300	48.300	48.300	48.300	46.105	3,500
2024-03-20	52.000	52.000	52.000	52.000	49.637	500
2024-03-18	55.850	55.900	55.850	55.900	53.359	1,000
2024-03-04	47.770	52.000	47.770	52.000	49.637	1,500
2024-02-26	51.110	51.110	51.000	51.060	48.739	4,000
2024-02-20	53.860	53.860	53.860	53.860	51.412	500
2024-02-19	49.510	50.100	49.500	50.100	47.823	1,500
2024-02-15	53.510	53.510	53.510	53.510	51.078	500
2024-02-13	57.000	57.000	57.000	57.000	54.409	2,000
2024-02-06	55.500	55.500	55.500	55.500	52.978	500
2024-01-11	54.250	54.250	54.250	54.250	51.784	3,000
2024-01-10	54.050	55.500	54.000	55.500	52.978	7,500
2024-01-09	54.000	54.010	54.000	54.000	51.546	8,000
2024-01-08	55.500	55.500	55.010	55.010	52.510	10,000
2024-01-05	56.000	56.000	56.000	56.000	53.455	3,000
2024-01-04	58.450	58.450	58.450	58.450	55.793	500
2024-01-03	54.000	55.000	53.800	54.450	51.975	5,500
2023-12-19	55.250	55.250	55.250	55.250	52.739	1,000
2023-12-18	56.210	56.210	56.210	56.210	53.655	1,000
2023-12-15	61.790	61.790	53.190	56.000	53.455	9,000
2023-12-13	57.500	57.500	57.500	57.500	54.887	500
2023-12-11	53.030	59.700	53.030	59.700	56.987	4,000
2023-12-06	56.600	56.600	56.500	56.540	53.970	4,000
2023-12-05	56.000	56.250	56.000	56.000	53.455	2,000
2023-12-01	57.500	57.500	57.000	57.000	54.409	4,500
2023-11-30	59.100	59.100	58.500	58.500	55.841	2,000
2023-11-23	60.050	60.050	60.050	60.050	57.321	1,000
2023-11-22	57.300	61.750	57.300	61.750	58.944	10,000
2023-11-21	60.990	61.000	60.990	61.000	58.228	1,000
2023-11-14	54.500	57.500	54.500	57.500	54.887	3,000
2023-11-13	54.500	54.500	54.500	54.500	52.023	500
2023-11-08	55.000	55.100	55.000	55.000	52.500	2,000
2023-11-07	54.900	55.000	54.500	55.000	52.500	2,500
2023-11-03	55.230	57.980	53.000	55.230	52.720	500
2023-10-30	55.320	55.320	55.230	55.230	52.720	3,000
2023-10-27	59.710	59.710	59.710	59.710	56.996	1,500

← NewerPage 8 of 13 · 742 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.