Nagina Cotton Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	59.710	59.710	59.710	59.710	56.996	1,500
2023-10-26	55.610	64.550	55.550	64.550	61.616	17,000
2023-10-20	60.050	64.000	56.000	60.050	57.321	1,000
2023-10-18	66.050	70.000	63.200	66.050	57.321	500
2023-10-16	70.500	70.500	66.000	66.050	57.321	10,000
2023-10-13	66.510	66.510	66.510	66.510	57.720	1,000
2023-10-11	75.750	75.750	67.300	67.300	58.406	3,500
2023-10-10	67.250	71.400	67.250	71.400	61.964	4,000
2023-10-06	67.010	67.010	67.010	67.010	58.154	500
2023-09-25	63.400	63.430	63.400	63.420	55.038	2,000
2023-09-22	59.000	59.000	59.000	59.000	51.203	500
2023-09-20	60.000	60.000	60.000	60.000	52.070	1,000
2023-09-19	60.000	60.000	60.000	60.000	52.070	500
2023-09-13	59.660	59.660	59.660	59.660	51.775	500
2023-08-31	64.490	64.500	64.490	64.500	55.976	1,000
2023-08-30	60.000	60.000	60.000	60.000	52.070	500
2023-08-29	57.540	57.550	57.540	57.550	49.944	1,000
2023-08-23	60.000	60.000	60.000	60.000	52.070	500
2023-08-21	60.000	60.000	60.000	60.000	52.070	1,000
2023-08-17	60.000	61.000	58.650	60.000	52.070	1,000
2023-08-16	63.000	63.000	60.000	60.000	52.070	2,000
2023-08-15	60.050	60.050	60.000	60.050	52.114	5,500
2023-08-11	62.000	62.000	62.000	62.000	53.806	1,000
2023-08-10	62.490	62.490	62.490	62.490	54.231	500
2023-08-07	62.200	62.200	62.200	62.200	53.980	500
2023-08-04	63.000	63.000	63.000	63.000	54.674	1,000
2023-08-03	63.000	63.000	62.000	62.000	53.806	2,000
2023-08-02	63.000	64.750	61.500	63.000	54.674	500
2023-08-01	63.050	63.050	63.000	63.000	54.674	2,000
2023-07-31	62.500	62.500	62.500	62.500	54.240	500
2023-07-10	65.500	65.500	62.500	62.500	54.240	2,000
2023-06-27	62.950	62.950	62.950	62.950	54.630	2,000
2023-06-22	60.560	62.950	60.560	62.950	54.630	2,500
2023-06-09	69.690	69.690	65.020	65.020	56.427	1,500
2023-06-05	65.000	65.800	63.250	65.800	57.104	4,000
2023-06-02	66.950	66.950	66.950	66.950	58.102	500
2023-05-30	62.250	66.000	62.250	66.000	57.277	2,500
2023-05-29	64.500	64.500	64.500	64.500	55.976	4,500
2023-05-22	60.000	60.000	60.000	60.000	52.070	500
2023-05-18	59.350	59.350	59.350	59.350	51.506	500
2023-05-17	64.000	64.000	64.000	64.000	55.542	1,000
2023-05-16	59.850	65.550	59.850	60.500	52.504	4,500
2023-05-15	64.700	64.700	64.700	64.700	56.149	500
2023-05-12	60.400	60.400	60.400	60.400	52.417	500
2023-05-11	58.490	58.490	55.000	56.250	48.816	6,500
2023-05-10	54.550	54.550	54.550	54.550	47.341	3,000
2023-05-09	51.100	55.000	51.100	55.000	47.731	2,000
2023-05-08	53.650	53.650	53.650	53.650	46.560	500
2023-05-04	55.200	57.600	55.200	57.370	49.788	2,000
2023-05-02	58.990	59.000	58.990	59.000	51.203	1,000
2023-04-28	56.050	56.700	56.050	56.480	49.016	2,500
2023-04-27	57.600	58.500	57.600	58.500	50.769	1,500
2023-04-26	57.100	61.950	57.100	61.950	53.763	3,500
2023-04-20	61.550	61.550	61.550	61.550	53.416	500
2023-04-19	62.510	67.000	62.500	66.440	57.659	12,000
2023-04-18	67.310	73.500	67.310	67.400	58.492	2,000
2023-04-17	67.700	72.750	67.550	72.750	63.135	2,000
2023-04-13	69.240	73.000	69.240	73.000	63.352	5,000
2023-04-12	74.850	74.850	74.850	74.850	64.958	500
2023-04-11	69.680	69.680	69.680	69.680	60.471	1,500

← NewerPage 9 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.