Nazir Cotton Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-26 | 2.780 | 3.140 | 2.780 | 3.140 | 3.140 | 3,000 |
| 2023-06-20 | 2.620 | 2.620 | 2.620 | 2.620 | 2.620 | 500 |
| 2023-06-16 | 2.310 | 2.310 | 2.310 | 2.310 | 2.310 | 500 |
| 2023-06-15 | 2.760 | 2.760 | 2.760 | 2.760 | 2.760 | 1,000 |
| 2023-06-14 | 2.790 | 2.790 | 2.790 | 2.790 | 2.790 | 500 |
| 2023-06-13 | 2.770 | 2.770 | 2.770 | 2.770 | 2.770 | 500 |
| 2023-06-12 | 2.710 | 2.710 | 2.700 | 2.700 | 2.700 | 1,500 |
| 2023-06-06 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 500 |
| 2023-06-05 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 1,000 |
| 2023-06-01 | 2.920 | 2.930 | 2.920 | 2.930 | 2.930 | 2,000 |
| 2023-05-30 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 2,500 |
| 2023-05-29 | 2.810 | 2.810 | 2.810 | 2.810 | 2.810 | 3,500 |
| 2023-05-24 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,000 |
| 2023-05-16 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 2,000 |
| 2023-05-11 | 2.810 | 2.810 | 2.810 | 2.810 | 2.810 | 500 |
| 2023-05-10 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 500 |
| 2023-05-09 | 3.100 | 3.100 | 3.000 | 3.100 | 3.100 | 5,500 |
| 2023-05-08 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 2,500 |
| 2023-05-04 | 3.010 | 3.020 | 3.000 | 3.010 | 3.010 | 1,500 |
| 2023-04-28 | 3.240 | 3.250 | 3.240 | 3.250 | 3.250 | 1,500 |
| 2023-04-27 | 3.000 | 3.200 | 3.000 | 3.170 | 3.170 | 2,500 |
| 2023-04-26 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 1,000 |
| 2023-04-19 | 3.100 | 3.100 | 3.010 | 3.010 | 3.010 | 5,000 |
| 2023-04-06 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 1,000 |
| 2023-04-05 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 500 |
| 2023-03-27 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | 500 |
| 2023-03-20 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 500 |
| 2023-03-16 | 3.500 | 3.500 | 3.300 | 3.420 | 3.420 | 3,000 |
| 2023-03-15 | 3.400 | 3.600 | 3.400 | 3.600 | 3.600 | 2,500 |
| 2023-03-13 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 500 |
| 2023-03-10 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 500 |
| 2023-03-08 | 2.940 | 3.020 | 2.940 | 3.020 | 3.020 | 14,000 |
| 2023-03-07 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 5,000 |
| 2023-03-06 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 500 |
| 2023-03-01 | 3.010 | 3.100 | 3.000 | 3.100 | 3.100 | 5,500 |
| 2023-02-24 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 28,000 |
| 2023-02-22 | 3.110 | 3.200 | 3.100 | 3.200 | 3.200 | 5,500 |
| 2023-02-20 | 3.440 | 3.450 | 3.440 | 3.450 | 3.450 | 1,000 |
| 2023-02-16 | 3.100 | 3.300 | 3.050 | 3.300 | 3.300 | 9,000 |
| 2023-02-15 | 3.200 | 3.650 | 3.200 | 3.200 | 3.200 | 2,000 |
| 2023-02-14 | 3.260 | 3.650 | 3.250 | 3.650 | 3.650 | 5,000 |
| 2023-02-13 | 3.510 | 3.720 | 3.500 | 3.500 | 3.500 | 52,500 |
| 2023-02-09 | 3.720 | 4.000 | 3.720 | 3.720 | 3.720 | 19,500 |
| 2023-02-06 | 3.990 | 4.000 | 3.990 | 4.000 | 4.000 | 4,000 |
| 2023-01-25 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 4,000 |
| 2023-01-24 | 4.000 | 4.000 | 3.650 | 3.650 | 3.650 | 4,000 |
| 2023-01-23 | 3.710 | 3.710 | 3.550 | 3.550 | 3.550 | 1,000 |
| 2023-01-20 | 3.940 | 3.940 | 3.600 | 3.600 | 3.600 | 1,000 |
| 2023-01-19 | 4.350 | 4.390 | 3.520 | 3.700 | 3.700 | 55,000 |
| 2023-01-18 | 3.510 | 3.510 | 3.490 | 3.500 | 3.500 | 12,500 |
| 2023-01-17 | 4.000 | 4.000 | 3.500 | 3.500 | 3.500 | 24,500 |
| 2023-01-16 | 3.980 | 3.980 | 3.660 | 3.820 | 3.820 | 1,000 |
| 2023-01-13 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 500 |
| 2023-01-05 | 4.250 | 4.250 | 4.000 | 4.000 | 4.000 | 2,000 |
| 2023-01-04 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 5,500 |
| 2023-01-03 | 3.900 | 3.900 | 3.660 | 3.750 | 3.750 | 2,000 |
| 2023-01-02 | 3.640 | 3.900 | 3.640 | 3.900 | 3.900 | 3,000 |
| 2022-12-30 | 3.340 | 3.550 | 3.150 | 3.300 | 3.300 | 6,000 |
| 2022-12-29 | 3.990 | 3.990 | 3.250 | 3.250 | 3.250 | 7,000 |
| 2022-12-28 | 3.260 | 3.760 | 3.260 | 3.260 | 3.260 | 1,500 |
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.