Nazir Cotton Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 15.510 | 15.990 | 14.810 | 15.500 | 15.500 | 29,044 |
| 2026-10-16 | 16.350 | 16.350 | 15.150 | 16.260 | 16.260 | 9,127 |
| 2026-10-15 | 15.250 | 16.350 | 14.810 | 15.650 | 15.650 | 20,301 |
| 2026-10-14 | 15.900 | 15.900 | 14.750 | 15.580 | 15.580 | 8,262 |
| 2026-10-13 | 15.990 | 16.000 | 15.000 | 15.550 | 15.550 | 1,939 |
| 2026-10-12 | 15.560 | 16.000 | 15.100 | 15.880 | 15.880 | 623 |
| 2026-10-09 | 15.860 | 16.000 | 15.400 | 15.560 | 15.560 | 11,262 |
| 2026-10-07 | 16.000 | 16.700 | 16.000 | 16.500 | 16.500 | 12,307 |
| 2026-10-06 | 16.590 | 17.400 | 16.500 | 16.500 | 16.500 | 14,281 |
| 2026-10-05 | 16.600 | 16.800 | 16.450 | 16.800 | 16.800 | 3 |
| 2026-10-01 | 16.000 | 16.850 | 15.700 | 16.800 | 16.800 | 4,090 |
| 2026-09-29 | 15.600 | 16.200 | 15.600 | 15.900 | 15.900 | 5,006 |
| 2026-09-28 | 15.820 | 16.190 | 15.780 | 15.900 | 15.900 | 110 |
| 2026-09-25 | 15.880 | 16.000 | 15.530 | 15.900 | 15.900 | 21,509 |
| 2026-09-24 | 16.400 | 16.400 | 15.600 | 15.810 | 15.810 | 16,527 |
| 2026-09-23 | 15.800 | 16.200 | 15.800 | 16.000 | 16.000 | 14,348 |
| 2026-09-22 | 15.800 | 16.570 | 15.510 | 16.030 | 16.030 | 42,866 |
| 2026-09-21 | 16.500 | 16.500 | 15.550 | 16.290 | 16.290 | 13,105 |
| 2026-09-18 | 16.010 | 16.890 | 15.850 | 16.780 | 16.780 | 3,635 |
| 2026-09-17 | 16.000 | 16.600 | 15.760 | 16.580 | 16.580 | 610 |
| 2026-09-16 | 16.000 | 16.890 | 15.710 | 15.730 | 15.730 | 13,542 |
| 2026-09-15 | 17.350 | 17.350 | 16.000 | 16.900 | 16.900 | 2,295 |
| 2026-09-14 | 15.800 | 16.990 | 15.660 | 16.340 | 16.340 | 24,411 |
| 2026-09-11 | 14.710 | 16.800 | 14.710 | 16.800 | 16.800 | 10,617 |
| 2026-09-10 | 17.490 | 17.490 | 15.600 | 15.800 | 15.800 | 62,211 |
| 2026-09-09 | 15.940 | 17.050 | 15.500 | 16.090 | 16.090 | 38,186 |
| 2026-09-08 | 15.110 | 15.800 | 15.110 | 15.500 | 15.500 | 3,597 |
| 2026-09-07 | 15.750 | 15.750 | 15.200 | 15.650 | 15.650 | 11,000 |
| 2026-09-04 | 14.520 | 16.600 | 14.520 | 16.030 | 16.030 | 2,542 |
| 2026-09-03 | 16.000 | 16.000 | 15.060 | 15.500 | 15.500 | 17,315 |
| 2026-09-02 | 16.020 | 16.490 | 15.750 | 16.310 | 16.310 | 5,045 |
| 2026-09-01 | 16.030 | 16.550 | 15.620 | 16.060 | 16.060 | 4,625 |
| 2026-08-31 | 16.970 | 16.970 | 15.350 | 16.030 | 16.030 | 10,480 |
| 2026-08-28 | 17.700 | 17.700 | 15.530 | 16.970 | 16.970 | 1,168 |
| 2026-08-27 | 15.800 | 17.490 | 15.800 | 16.490 | 16.490 | 29,735 |
| 2026-08-25 | 16.700 | 16.700 | 16.000 | 16.210 | 16.210 | 5,505 |
| 2026-08-24 | 16.370 | 16.650 | 16.370 | 16.370 | 16.370 | 502 |
| 2026-08-21 | 17.500 | 17.500 | 16.040 | 16.370 | 16.370 | 12,122 |
| 2026-08-20 | 15.800 | 17.000 | 15.800 | 16.680 | 16.680 | 38,131 |
| 2026-08-19 | 16.840 | 16.840 | 16.000 | 16.000 | 16.000 | 12,043 |
| 2026-08-18 | 15.510 | 17.000 | 15.510 | 16.250 | 16.250 | 2,219 |
| 2026-08-17 | 17.150 | 17.240 | 15.620 | 16.390 | 16.390 | 54,419 |
| 2026-08-13 | 16.320 | 17.500 | 16.320 | 17.250 | 17.250 | 4,076 |
| 2026-08-12 | 17.000 | 18.400 | 16.620 | 16.770 | 16.770 | 76,085 |
| 2026-08-11 | 16.050 | 17.440 | 16.050 | 16.960 | 16.960 | 42,848 |
| 2026-08-10 | 17.200 | 17.990 | 16.200 | 17.170 | 17.170 | 64,141 |
| 2026-08-07 | 16.310 | 18.000 | 16.200 | 16.930 | 16.930 | 15,610 |
| 2026-08-06 | 17.490 | 17.900 | 17.010 | 17.230 | 17.230 | 14,975 |
| 2026-08-05 | 18.030 | 18.490 | 17.010 | 17.500 | 17.500 | 95,583 |
| 2026-08-04 | 19.510 | 19.510 | 17.280 | 18.030 | 18.030 | 300,524 |
| 2026-08-03 | 17.270 | 17.740 | 15.750 | 17.740 | 17.740 | 107,098 |
| 2026-07-31 | 16.000 | 17.390 | 16.000 | 16.130 | 16.130 | 1,166 |
| 2026-07-30 | 17.000 | 17.390 | 16.060 | 16.630 | 16.630 | 4,013 |
| 2026-07-29 | 16.960 | 16.970 | 16.400 | 16.770 | 16.770 | 11,481 |
| 2026-07-28 | 17.000 | 17.390 | 16.310 | 16.460 | 16.460 | 5,106 |
| 2026-07-27 | 17.900 | 17.900 | 16.600 | 17.000 | 17.000 | 14,627 |
| 2026-07-24 | 17.120 | 17.870 | 16.000 | 17.300 | 17.300 | 43,930 |
| 2026-07-23 | 17.100 | 17.250 | 16.100 | 17.120 | 17.120 | 102,857 |
| 2026-07-22 | 15.750 | 16.940 | 15.110 | 16.630 | 16.630 | 158,032 |
| 2026-07-21 | 15.500 | 15.500 | 14.800 | 15.400 | 15.400 | 13,234 |
Page 1 of 18 · 1,025 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.