Nazir Cotton Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	3.140	3.500	2.950	3.500	3.500	14,000
2023-11-17	2.950	3.030	2.950	3.030	3.030	2,000
2023-11-15	2.940	2.940	2.940	2.940	2.940	1,000
2023-11-14	2.940	2.940	2.940	2.940	2.940	1,000
2023-11-13	3.450	3.450	3.110	3.110	3.110	13,000
2023-11-10	3.050	3.390	3.050	3.350	3.350	1,500
2023-11-07	3.050	3.050	3.050	3.050	3.050	1,000
2023-11-06	3.400	3.550	2.930	3.380	3.380	4,000
2023-11-03	3.110	3.110	3.100	3.100	3.100	20,000
2023-11-02	3.800	3.800	3.060	3.060	3.060	7,000
2023-11-01	3.020	3.020	3.020	3.020	3.020	2,500
2023-10-31	2.800	3.000	2.800	3.000	3.000	1,000
2023-10-27	3.000	3.000	3.000	3.000	3.000	500
2023-10-26	3.250	3.300	3.200	3.200	3.200	6,500
2023-10-24	3.110	3.110	3.100	3.100	3.100	3,000
2023-10-20	3.390	3.400	3.000	3.250	3.250	17,000
2023-10-19	3.100	3.250	3.000	3.110	3.110	10,500
2023-10-18	3.000	3.200	3.000	3.100	3.100	22,500
2023-10-17	3.000	3.000	2.910	2.990	2.990	3,000
2023-10-16	3.000	3.000	2.920	2.920	2.920	9,500
2023-10-13	2.950	3.020	2.950	3.000	3.000	28,500
2023-10-12	2.760	3.200	2.760	2.760	2.760	2,000
2023-10-09	2.760	2.760	2.760	2.760	2.760	500
2023-09-26	2.800	2.800	2.800	2.800	2.800	7,500
2023-09-25	2.850	2.850	2.800	2.800	2.800	5,000
2023-09-22	2.810	2.810	2.810	2.810	2.810	1,000
2023-09-18	3.300	3.300	3.300	3.300	3.300	1,000
2023-09-15	2.820	3.370	2.800	2.820	2.820	2,000
2023-09-14	2.810	2.850	2.810	2.820	2.820	3,000
2023-09-06	2.710	3.000	2.700	3.000	3.000	8,500
2023-09-05	2.750	2.950	2.750	2.950	2.950	2,000
2023-09-04	2.990	3.000	2.990	3.000	3.000	14,000
2023-08-30	2.800	2.800	2.800	2.800	2.800	3,000
2023-08-29	2.800	2.800	2.800	2.800	2.800	1,500
2023-08-25	2.750	2.750	2.600	2.600	2.600	4,500
2023-08-24	2.750	2.750	2.750	2.750	2.750	1,000
2023-08-22	2.750	2.750	2.750	2.750	2.750	1,000
2023-08-16	2.850	3.000	2.850	2.850	2.850	28,000
2023-08-15	3.000	3.000	2.900	2.900	2.900	1,000
2023-08-11	3.040	3.040	3.000	3.010	3.010	5,000
2023-08-10	3.000	3.780	3.000	3.160	3.160	24,500
2023-08-08	2.900	2.900	2.700	2.780	2.780	6,500
2023-08-07	3.000	3.000	3.000	3.000	3.000	1,500
2023-08-04	3.200	3.200	3.100	3.110	3.110	3,500
2023-08-03	3.350	3.990	3.250	3.290	3.290	41,000
2023-08-02	2.700	3.450	2.700	3.340	3.340	25,500
2023-08-01	2.600	2.600	2.600	2.600	2.600	1,500
2023-07-27	2.530	2.700	2.520	2.550	2.550	4,500
2023-07-26	2.700	2.700	2.700	2.700	2.700	500
2023-07-25	2.550	2.660	2.070	2.610	2.610	15,500
2023-07-20	2.600	2.600	2.600	2.600	2.600	2,000
2023-07-18	2.600	2.600	2.600	2.600	2.600	2,000
2023-07-17	2.700	2.800	2.700	2.700	2.700	6,000
2023-07-12	2.780	2.800	2.750	2.800	2.800	12,500
2023-07-11	2.700	2.700	2.700	2.700	2.700	4,500
2023-07-07	2.550	2.600	2.550	2.550	2.550	3,000
2023-07-06	2.980	2.980	2.350	2.500	2.500	45,000
2023-07-05	2.570	2.570	2.570	2.570	2.570	2,500
2023-07-04	2.750	2.750	2.750	2.750	2.750	2,000
2023-07-03	3.140	3.140	3.140	3.140	3.140	9,000

← NewerPage 12 of 18 · 1,030 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.