Nazir Cotton Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-20 | 5.440 | 6.420 | 5.440 | 6.420 | 6.420 | 277,565 |
| 2024-06-14 | 4.050 | 5.750 | 4.050 | 5.420 | 5.420 | 259,488 |
| 2024-06-13 | 4.550 | 4.890 | 4.550 | 4.890 | 4.890 | 923 |
| 2024-06-12 | 4.400 | 5.010 | 4.400 | 4.730 | 4.730 | 212,034 |
| 2024-06-11 | 3.900 | 4.970 | 3.600 | 4.010 | 4.010 | 36,745 |
| 2024-06-10 | 4.790 | 4.800 | 4.110 | 4.140 | 4.140 | 10,600 |
| 2024-06-07 | 4.200 | 4.950 | 3.700 | 4.780 | 4.780 | 103,630 |
| 2024-06-06 | 3.820 | 4.500 | 3.800 | 4.150 | 4.150 | 8,492 |
| 2024-06-05 | 3.800 | 4.000 | 3.700 | 3.800 | 3.800 | 11,002 |
| 2024-06-04 | 3.700 | 4.100 | 3.600 | 4.000 | 4.000 | 71,771 |
| 2024-06-03 | 3.780 | 3.880 | 3.600 | 3.770 | 3.770 | 27,000 |
| 2024-05-31 | 4.090 | 4.100 | 4.050 | 4.050 | 4.050 | 3 |
| 2024-05-30 | 4.090 | 4.100 | 3.760 | 4.050 | 4.050 | 4 |
| 2024-05-29 | 4.090 | 4.090 | 3.740 | 4.050 | 4.050 | 7 |
| 2024-05-27 | 4.050 | 4.050 | 3.900 | 4.050 | 4.050 | 6,502 |
| 2024-05-24 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 500 |
| 2024-05-23 | 3.910 | 4.000 | 3.880 | 4.000 | 4.000 | 6,000 |
| 2024-05-22 | 3.980 | 4.200 | 3.860 | 3.930 | 3.930 | 22,000 |
| 2024-05-21 | 3.910 | 3.910 | 3.900 | 3.900 | 3.900 | 1,500 |
| 2024-05-20 | 4.340 | 4.340 | 4.250 | 4.250 | 4.250 | 1,000 |
| 2024-05-16 | 4.010 | 4.010 | 3.980 | 3.980 | 3.980 | 3,500 |
| 2024-05-15 | 4.010 | 4.380 | 3.910 | 3.980 | 3.980 | 7,000 |
| 2024-05-09 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 1,000 |
| 2024-05-07 | 4.100 | 4.250 | 4.000 | 4.010 | 4.010 | 31,000 |
| 2024-05-06 | 3.840 | 4.330 | 3.840 | 4.100 | 4.100 | 21,500 |
| 2024-05-03 | 4.010 | 4.090 | 3.810 | 4.090 | 4.090 | 5,000 |
| 2024-04-29 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 1,000 |
| 2024-04-26 | 4.060 | 4.190 | 4.000 | 4.060 | 4.060 | 12,000 |
| 2024-04-25 | 4.110 | 4.200 | 4.100 | 4.200 | 4.200 | 7,500 |
| 2024-04-24 | 4.120 | 4.300 | 4.120 | 4.300 | 4.300 | 3,000 |
| 2024-04-23 | 4.110 | 4.280 | 4.110 | 4.280 | 4.280 | 17,000 |
| 2024-04-22 | 4.320 | 4.350 | 4.190 | 4.190 | 4.190 | 3,500 |
| 2024-04-19 | 4.250 | 4.350 | 4.250 | 4.350 | 4.350 | 2,000 |
| 2024-04-18 | 4.290 | 4.290 | 3.850 | 4.160 | 4.160 | 9,000 |
| 2024-04-17 | 4.250 | 4.260 | 4.040 | 4.110 | 4.110 | 31,000 |
| 2024-04-16 | 4.310 | 4.400 | 4.150 | 4.380 | 4.380 | 24,000 |
| 2024-04-15 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 5,000 |
| 2024-04-09 | 4.840 | 4.850 | 4.840 | 4.850 | 4.850 | 2,000 |
| 2024-04-08 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 500 |
| 2024-04-04 | 4.500 | 4.500 | 4.300 | 4.320 | 4.320 | 24,000 |
| 2024-04-03 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 1,500 |
| 2024-04-02 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 500 |
| 2024-04-01 | 4.940 | 4.940 | 4.250 | 4.250 | 4.250 | 2,500 |
| 2024-03-29 | 4.250 | 4.250 | 4.200 | 4.200 | 4.200 | 30,500 |
| 2024-03-26 | 4.330 | 4.330 | 4.330 | 4.330 | 4.330 | 5,000 |
| 2024-03-25 | 4.110 | 4.320 | 4.000 | 4.320 | 4.320 | 13,000 |
| 2024-03-21 | 4.410 | 4.900 | 4.330 | 4.410 | 4.410 | 500 |
| 2024-03-18 | 4.170 | 4.410 | 4.170 | 4.410 | 4.410 | 2,000 |
| 2024-03-14 | 4.400 | 4.980 | 4.300 | 4.980 | 4.980 | 14,000 |
| 2024-03-13 | 4.700 | 4.700 | 4.400 | 4.690 | 4.690 | 39,500 |
| 2024-03-12 | 5.400 | 5.400 | 5.000 | 5.000 | 5.000 | 1,500 |
| 2024-03-11 | 4.970 | 5.000 | 4.670 | 5.000 | 5.000 | 53,500 |
| 2024-03-08 | 4.890 | 5.000 | 4.500 | 4.500 | 4.500 | 43,000 |
| 2024-03-07 | 4.200 | 4.490 | 4.200 | 4.300 | 4.300 | 66,500 |
| 2024-03-06 | 4.100 | 5.250 | 4.050 | 4.430 | 4.430 | 90,500 |
| 2024-03-05 | 4.500 | 4.500 | 4.000 | 4.410 | 4.410 | 120,000 |
| 2024-03-04 | 4.610 | 4.610 | 4.500 | 4.520 | 4.520 | 10,500 |
| 2024-03-01 | 4.450 | 4.700 | 4.450 | 4.700 | 4.700 | 1,000 |
| 2024-02-29 | 5.000 | 5.240 | 4.400 | 4.730 | 4.730 | 42,000 |
| 2024-02-28 | 4.920 | 5.480 | 4.760 | 5.100 | 5.100 | 49,500 |
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.