Nazir Cotton Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-27 | 3.280 | 3.490 | 3.280 | 3.380 | 3.380 | 5,500 |
| 2022-12-22 | 3.110 | 3.940 | 3.110 | 3.940 | 3.940 | 2,500 |
| 2022-12-20 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 1,000 |
| 2022-12-19 | 3.800 | 3.800 | 3.550 | 3.550 | 3.550 | 6,000 |
| 2022-12-16 | 4.010 | 4.010 | 3.600 | 3.600 | 3.600 | 57,000 |
| 2022-12-15 | 4.000 | 4.000 | 3.970 | 3.970 | 3.970 | 13,000 |
| 2022-12-14 | 4.010 | 4.150 | 4.000 | 4.150 | 4.150 | 5,000 |
| 2022-12-13 | 4.050 | 4.050 | 4.010 | 4.030 | 4.030 | 8,500 |
| 2022-12-12 | 4.010 | 4.440 | 4.000 | 4.200 | 4.200 | 39,000 |
| 2022-12-08 | 3.900 | 4.290 | 3.900 | 4.250 | 4.250 | 8,000 |
| 2022-12-07 | 4.000 | 4.100 | 3.900 | 4.080 | 4.080 | 113,500 |
| 2022-12-05 | 4.000 | 4.100 | 3.950 | 3.990 | 3.990 | 12,000 |
| 2022-12-02 | 4.200 | 4.300 | 4.100 | 4.170 | 4.170 | 50,500 |
| 2022-12-01 | 4.200 | 4.500 | 4.180 | 4.260 | 4.260 | 47,000 |
| 2022-11-30 | 4.190 | 4.200 | 4.190 | 4.200 | 4.200 | 6,000 |
| 2022-11-29 | 3.600 | 4.100 | 3.600 | 4.100 | 4.100 | 37,000 |
| 2022-11-28 | 4.000 | 4.000 | 3.760 | 3.920 | 3.920 | 20,000 |
| 2022-11-25 | 4.400 | 4.600 | 4.010 | 4.220 | 4.220 | 8,500 |
| 2022-11-24 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 2,500 |
| 2022-11-23 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 500 |
| 2022-11-21 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 2,500 |
| 2022-11-17 | 3.700 | 3.700 | 3.650 | 3.650 | 3.650 | 2,500 |
| 2022-11-16 | 3.890 | 4.700 | 3.800 | 3.980 | 3.980 | 49,500 |
| 2022-11-15 | 3.750 | 3.800 | 3.750 | 3.800 | 3.800 | 3,500 |
| 2022-11-14 | 3.360 | 3.600 | 3.360 | 3.600 | 3.600 | 1,000 |
| 2022-11-10 | 3.500 | 3.560 | 3.500 | 3.560 | 3.560 | 12,000 |
| 2022-11-08 | 3.400 | 3.500 | 3.400 | 3.430 | 3.430 | 2,000 |
| 2022-11-04 | 3.150 | 3.250 | 3.100 | 3.250 | 3.250 | 72,500 |
| 2022-11-03 | 3.400 | 3.400 | 2.950 | 3.090 | 3.090 | 196,000 |
| 2022-11-02 | 3.340 | 3.350 | 3.340 | 3.340 | 3.340 | 3,500 |
| 2022-11-01 | 3.770 | 3.990 | 3.010 | 3.790 | 3.790 | 45,000 |
| 2022-10-27 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 500 |
| 2022-10-26 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 500 |
| 2022-10-25 | 4.000 | 4.200 | 3.450 | 3.510 | 3.510 | 59,000 |
| 2022-10-24 | 3.500 | 4.450 | 3.500 | 4.450 | 4.450 | 25,000 |
| 2022-10-19 | 3.600 | 3.940 | 3.600 | 3.700 | 3.700 | 29,500 |
| 2022-10-18 | 3.300 | 3.500 | 3.000 | 3.250 | 3.250 | 38,000 |
| 2022-10-17 | 3.110 | 3.250 | 2.900 | 3.150 | 3.150 | 6,500 |
| 2022-10-14 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 2,000 |
| 2022-10-13 | 3.450 | 3.500 | 3.050 | 3.050 | 3.050 | 8,500 |
| 2022-10-11 | 3.490 | 3.500 | 3.490 | 3.500 | 3.500 | 12,500 |
| 2022-10-10 | 3.490 | 3.490 | 3.300 | 3.480 | 3.480 | 3,500 |
| 2022-10-07 | 3.200 | 3.300 | 2.800 | 3.300 | 3.300 | 8,500 |
| 2022-10-06 | 3.450 | 3.450 | 3.300 | 3.300 | 3.300 | 6,000 |
| 2022-10-05 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 3,000 |
| 2022-10-04 | 3.450 | 3.500 | 3.450 | 3.500 | 3.500 | 1,500 |
| 2022-10-03 | 3.400 | 3.500 | 3.400 | 3.500 | 3.500 | 4,000 |
| 2022-09-30 | 3.330 | 3.330 | 3.330 | 3.330 | 3.330 | 1,000 |
| 2022-09-28 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 3,000 |
| 2022-09-22 | 3.350 | 3.650 | 3.350 | 3.550 | 3.550 | 14,000 |
| 2022-09-21 | 3.450 | 3.600 | 3.450 | 3.600 | 3.600 | 3,000 |
| 2022-09-20 | 3.190 | 3.600 | 3.160 | 3.410 | 3.410 | 53,000 |
| 2022-09-19 | 3.550 | 3.550 | 2.900 | 2.930 | 2.930 | 82,000 |
| 2022-09-16 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 1,500 |
| 2022-09-15 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 1,500 |
| 2022-09-14 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 500 |
| 2022-09-13 | 3.710 | 3.710 | 3.670 | 3.670 | 3.670 | 1,000 |
| 2022-09-09 | 3.520 | 4.000 | 3.520 | 4.000 | 4.000 | 2,500 |
| 2022-09-08 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 1,000 |
| 2022-09-06 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 3,000 |
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.