Nagina Cotton Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 90.970 | 90.970 | 85.000 | 85.970 | 85.970 | 1,207 |
| 2026-10-15 | 90.770 | 91.990 | 85.520 | 86.880 | 86.880 | 7,068 |
| 2026-10-14 | 91.900 | 91.900 | 82.650 | 90.930 | 90.930 | 11,127 |
| 2026-10-13 | 92.750 | 92.750 | 87.200 | 87.200 | 87.200 | 27 |
| 2026-10-12 | 93.900 | 93.900 | 87.200 | 87.200 | 87.200 | 1,145 |
| 2026-10-09 | 91.950 | 91.950 | 84.850 | 87.200 | 87.200 | 54 |
| 2026-10-08 | 90.000 | 90.000 | 87.010 | 87.200 | 87.200 | 1,396 |
| 2026-10-07 | 88.500 | 91.970 | 88.500 | 90.110 | 90.110 | 3,432 |
| 2026-10-06 | 94.990 | 94.990 | 90.000 | 92.460 | 92.460 | 2,521 |
| 2026-10-05 | 93.750 | 93.750 | 86.030 | 88.070 | 88.070 | 5,014 |
| 2026-10-02 | 92.000 | 93.000 | 90.000 | 91.530 | 91.530 | 11,533 |
| 2026-10-01 | 87.850 | 94.000 | 84.670 | 92.470 | 92.470 | 38,036 |
| 2026-09-30 | 85.800 | 88.340 | 84.500 | 86.450 | 86.450 | 15,139 |
| 2026-09-29 | 79.000 | 86.190 | 76.000 | 85.290 | 85.290 | 25,640 |
| 2026-09-28 | 74.000 | 80.000 | 74.000 | 78.770 | 78.770 | 1,769 |
| 2026-09-24 | 73.650 | 79.000 | 73.650 | 79.000 | 79.000 | 17 |
| 2026-09-23 | 79.000 | 79.000 | 79.000 | 79.000 | 79.000 | 2,000 |
| 2026-09-18 | 77.000 | 80.000 | 77.000 | 78.910 | 78.910 | 11,577 |
| 2026-09-17 | 76.000 | 77.000 | 76.000 | 77.000 | 77.000 | 2 |
| 2026-09-16 | 76.000 | 77.000 | 76.000 | 77.000 | 77.000 | 8 |
| 2026-09-14 | 76.000 | 77.000 | 76.000 | 77.000 | 77.000 | 10 |
| 2026-09-11 | 77.000 | 77.000 | 77.000 | 77.000 | 77.000 | 300 |
| 2026-09-10 | 77.000 | 77.000 | 77.000 | 77.000 | 77.000 | 356 |
| 2026-09-09 | 75.000 | 79.900 | 75.000 | 77.000 | 77.000 | 110 |
| 2026-09-08 | 79.990 | 80.970 | 76.500 | 77.000 | 77.000 | 1,700 |
| 2026-09-02 | 79.620 | 79.620 | 76.010 | 76.020 | 76.020 | 1,146 |
| 2026-08-31 | 76.050 | 80.000 | 76.050 | 79.620 | 79.620 | 62 |
| 2026-08-27 | 75.260 | 79.620 | 75.260 | 79.620 | 79.620 | 4 |
| 2026-08-25 | 87.450 | 87.450 | 74.010 | 79.620 | 79.620 | 24 |
| 2026-08-24 | 75.000 | 79.620 | 75.000 | 79.620 | 79.620 | 101 |
| 2026-08-18 | 75.000 | 79.620 | 75.000 | 79.620 | 79.620 | 104 |
| 2026-08-17 | 82.790 | 82.790 | 79.620 | 79.620 | 79.620 | 50 |
| 2026-08-11 | 79.620 | 79.620 | 79.620 | 79.620 | 79.620 | 2,190 |
| 2026-08-10 | 79.620 | 79.620 | 79.620 | 79.620 | 79.620 | 600 |
| 2026-08-07 | 80.020 | 80.020 | 80.000 | 80.000 | 80.000 | 1,500 |
| 2026-08-06 | 80.600 | 82.000 | 78.560 | 82.000 | 82.000 | 7,905 |
| 2026-08-05 | 80.000 | 82.800 | 80.000 | 80.560 | 80.560 | 7,616 |
| 2026-08-04 | 78.100 | 81.490 | 78.100 | 81.480 | 81.480 | 507 |
| 2026-08-03 | 81.790 | 81.790 | 81.520 | 81.520 | 81.520 | 2,010 |
| 2026-07-31 | 81.800 | 81.800 | 81.790 | 81.790 | 81.790 | 501 |
| 2026-07-30 | 80.000 | 80.220 | 79.500 | 79.710 | 79.710 | 800 |
| 2026-07-29 | 78.000 | 80.490 | 78.000 | 80.480 | 80.480 | 1,381 |
| 2026-07-28 | 79.500 | 80.000 | 79.500 | 80.000 | 80.000 | 15,400 |
| 2026-07-27 | 84.980 | 84.980 | 79.500 | 79.500 | 79.500 | 1,502 |
| 2026-07-23 | 78.990 | 79.980 | 78.990 | 79.950 | 79.950 | 2,001 |
| 2026-07-22 | 72.030 | 79.740 | 72.030 | 78.620 | 78.620 | 1,480 |
| 2026-07-21 | 80.990 | 80.990 | 78.900 | 78.900 | 78.900 | 2,503 |
| 2026-07-20 | 80.490 | 80.490 | 78.850 | 78.850 | 78.850 | 200 |
| 2026-07-17 | 81.990 | 81.990 | 78.850 | 78.850 | 78.850 | 400 |
| 2026-07-16 | 77.760 | 79.950 | 76.010 | 78.850 | 78.850 | 601 |
| 2026-07-15 | 80.000 | 80.000 | 76.640 | 76.640 | 76.640 | 1 |
| 2026-07-14 | 75.120 | 82.000 | 75.120 | 76.640 | 76.640 | 6,611 |
| 2026-07-13 | 82.710 | 82.710 | 78.010 | 81.950 | 81.950 | 1,153 |
| 2026-07-10 | 83.000 | 83.000 | 77.010 | 79.850 | 79.850 | 508 |
| 2026-07-09 | 83.000 | 83.000 | 75.620 | 78.890 | 78.890 | 6,188 |
| 2026-07-08 | 80.330 | 83.880 | 78.120 | 79.070 | 79.070 | 1,549 |
| 2026-07-07 | 84.800 | 84.800 | 81.470 | 84.390 | 84.390 | 5,004 |
| 2026-07-06 | 79.000 | 84.100 | 79.000 | 83.800 | 83.800 | 16,563 |
| 2026-07-03 | 84.990 | 87.240 | 78.130 | 83.180 | 83.180 | 7,519 |
| 2026-07-02 | 80.990 | 80.990 | 78.500 | 80.590 | 80.590 | 1,855 |
Page 1 of 4 · 183 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.