Nazir Cotton Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 4.920 | 5.480 | 4.760 | 5.100 | 5.100 | 49,500 |
| 2024-02-27 | 4.720 | 4.950 | 4.720 | 4.920 | 4.920 | 18,000 |
| 2024-02-26 | 6.000 | 6.000 | 5.200 | 5.500 | 5.500 | 75,500 |
| 2024-02-23 | 5.490 | 5.780 | 5.250 | 5.570 | 5.570 | 130,500 |
| 2024-02-22 | 4.500 | 5.800 | 4.500 | 5.350 | 5.350 | 196,500 |
| 2024-02-21 | 4.490 | 5.150 | 4.490 | 5.060 | 5.060 | 226,000 |
| 2024-02-20 | 3.420 | 4.300 | 3.420 | 4.150 | 4.150 | 43,500 |
| 2024-02-19 | 3.990 | 3.990 | 3.700 | 3.700 | 3.700 | 41,000 |
| 2024-02-15 | 3.780 | 4.000 | 3.750 | 3.970 | 3.970 | 40,500 |
| 2024-02-14 | 3.680 | 3.790 | 3.680 | 3.790 | 3.790 | 2,000 |
| 2024-02-13 | 3.960 | 4.050 | 3.960 | 4.050 | 4.050 | 11,000 |
| 2024-02-12 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 3,000 |
| 2024-02-09 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 500 |
| 2024-02-07 | 4.200 | 4.200 | 3.950 | 3.950 | 3.950 | 19,500 |
| 2024-02-06 | 3.730 | 4.100 | 3.730 | 4.090 | 4.090 | 22,000 |
| 2024-02-02 | 3.810 | 4.000 | 3.800 | 3.890 | 3.890 | 109,500 |
| 2024-02-01 | 3.500 | 4.100 | 3.500 | 4.060 | 4.060 | 26,500 |
| 2024-01-31 | 4.000 | 4.000 | 3.920 | 3.920 | 3.920 | 17,500 |
| 2024-01-30 | 3.720 | 3.720 | 3.500 | 3.570 | 3.570 | 19,000 |
| 2024-01-29 | 3.920 | 3.920 | 3.750 | 3.790 | 3.790 | 18,000 |
| 2024-01-26 | 4.250 | 4.400 | 3.780 | 4.250 | 4.250 | 5,000 |
| 2024-01-25 | 4.500 | 4.580 | 4.200 | 4.250 | 4.250 | 11,500 |
| 2024-01-24 | 4.220 | 4.580 | 4.080 | 4.320 | 4.320 | 120,000 |
| 2024-01-23 | 4.740 | 4.980 | 4.700 | 4.700 | 4.700 | 12,000 |
| 2024-01-19 | 4.790 | 4.800 | 4.190 | 4.600 | 4.600 | 5,000 |
| 2024-01-18 | 4.250 | 4.900 | 4.200 | 4.580 | 4.580 | 27,000 |
| 2024-01-17 | 4.800 | 4.800 | 4.180 | 4.740 | 4.740 | 7,000 |
| 2024-01-16 | 4.750 | 4.750 | 4.610 | 4.680 | 4.680 | 1,000 |
| 2024-01-15 | 4.990 | 4.990 | 4.710 | 4.920 | 4.920 | 35,000 |
| 2024-01-12 | 6.300 | 6.300 | 5.130 | 5.240 | 5.240 | 67,000 |
| 2024-01-11 | 5.000 | 5.890 | 4.600 | 5.810 | 5.810 | 439,500 |
| 2024-01-10 | 4.350 | 5.200 | 4.350 | 4.920 | 4.920 | 152,500 |
| 2024-01-09 | 4.490 | 4.700 | 4.100 | 4.600 | 4.600 | 97,000 |
| 2024-01-08 | 4.450 | 4.970 | 4.300 | 4.500 | 4.500 | 30,500 |
| 2024-01-04 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 7,000 |
| 2024-01-02 | 3.700 | 4.290 | 3.700 | 4.290 | 4.290 | 1,000 |
| 2023-12-26 | 4.000 | 4.000 | 3.720 | 3.750 | 3.750 | 7,000 |
| 2023-12-22 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 10,000 |
| 2023-12-21 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 1,000 |
| 2023-12-20 | 3.880 | 3.890 | 3.880 | 3.880 | 3.880 | 10,000 |
| 2023-12-19 | 4.940 | 5.100 | 3.800 | 3.800 | 3.800 | 5,000 |
| 2023-12-18 | 4.570 | 4.570 | 4.500 | 4.530 | 4.530 | 10,000 |
| 2023-12-15 | 4.980 | 5.230 | 4.800 | 4.990 | 4.990 | 81,500 |
| 2023-12-14 | 4.500 | 5.090 | 4.500 | 4.840 | 4.840 | 82,500 |
| 2023-12-13 | 4.220 | 5.000 | 4.000 | 4.500 | 4.500 | 192,000 |
| 2023-12-12 | 4.050 | 4.220 | 4.050 | 4.220 | 4.220 | 68,500 |
| 2023-12-11 | 3.890 | 4.250 | 3.700 | 4.190 | 4.190 | 89,000 |
| 2023-12-08 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 1,000 |
| 2023-12-07 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 500 |
| 2023-12-05 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 500 |
| 2023-12-04 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 2,500 |
| 2023-12-01 | 3.260 | 3.500 | 3.260 | 3.500 | 3.500 | 8,500 |
| 2023-11-30 | 3.100 | 3.360 | 3.070 | 3.360 | 3.360 | 8,500 |
| 2023-11-29 | 3.460 | 3.900 | 3.460 | 3.900 | 3.900 | 1,500 |
| 2023-11-28 | 4.000 | 4.000 | 3.660 | 3.700 | 3.700 | 13,500 |
| 2023-11-27 | 3.750 | 3.950 | 3.750 | 3.750 | 3.750 | 18,500 |
| 2023-11-24 | 3.310 | 3.500 | 3.300 | 3.500 | 3.500 | 6,500 |
| 2023-11-23 | 3.650 | 3.650 | 3.610 | 3.610 | 3.610 | 1,000 |
| 2023-11-22 | 3.420 | 3.800 | 3.410 | 3.700 | 3.700 | 22,000 |
| 2023-11-21 | 3.070 | 4.300 | 3.070 | 3.830 | 3.830 | 41,000 |
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.