Nazir Cotton Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-05 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 500 |
| 2022-09-02 | 3.970 | 4.000 | 3.970 | 4.000 | 4.000 | 10,000 |
| 2022-09-01 | 3.920 | 3.920 | 3.900 | 3.900 | 3.900 | 6,000 |
| 2022-08-31 | 3.990 | 4.000 | 3.900 | 3.900 | 3.900 | 28,500 |
| 2022-08-30 | 4.100 | 4.100 | 4.050 | 4.050 | 4.050 | 1,000 |
| 2022-08-29 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 4,000 |
| 2022-08-25 | 4.650 | 4.650 | 4.500 | 4.500 | 4.500 | 1,500 |
| 2022-08-24 | 4.330 | 4.480 | 4.330 | 4.480 | 4.480 | 3,000 |
| 2022-08-23 | 5.060 | 5.200 | 4.400 | 4.440 | 4.440 | 19,500 |
| 2022-08-22 | 4.520 | 4.900 | 4.500 | 4.590 | 4.590 | 6,500 |
| 2022-08-19 | 5.100 | 5.100 | 4.950 | 4.950 | 4.950 | 1,000 |
| 2022-08-18 | 5.060 | 5.060 | 4.950 | 4.950 | 4.950 | 1,500 |
| 2022-08-17 | 4.990 | 5.140 | 4.990 | 5.060 | 5.060 | 2,500 |
| 2022-08-16 | 5.010 | 5.260 | 5.000 | 5.030 | 5.030 | 32,000 |
| 2022-08-15 | 5.800 | 5.800 | 5.400 | 5.400 | 5.400 | 7,000 |
| 2022-08-12 | 5.260 | 5.650 | 5.250 | 5.650 | 5.650 | 10,500 |
| 2022-08-11 | 5.280 | 5.290 | 5.280 | 5.290 | 5.290 | 2,000 |
| 2022-08-05 | 4.810 | 5.350 | 4.810 | 5.180 | 5.180 | 1,500 |
| 2022-08-04 | 5.000 | 5.150 | 5.000 | 5.050 | 5.050 | 3,000 |
| 2022-08-03 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 500 |
| 2022-08-02 | 5.900 | 5.900 | 5.000 | 5.400 | 5.400 | 7,500 |
| 2022-08-01 | 5.000 | 5.480 | 4.900 | 5.000 | 5.000 | 20,500 |
| 2022-07-29 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 6,000 |
| 2022-07-28 | 5.370 | 5.370 | 5.370 | 5.370 | 5.370 | 500 |
| 2022-07-27 | 5.060 | 5.480 | 5.000 | 5.370 | 5.370 | 14,000 |
| 2022-07-26 | 5.500 | 5.750 | 5.020 | 5.750 | 5.750 | 4,000 |
| 2022-07-22 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 500 |
| 2022-07-21 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 1,000 |
| 2022-07-20 | 4.900 | 4.900 | 4.800 | 4.800 | 4.800 | 9,500 |
| 2022-07-19 | 4.770 | 4.990 | 4.770 | 4.860 | 4.860 | 22,000 |
| 2022-07-18 | 5.200 | 5.220 | 5.200 | 5.200 | 5.200 | 39,500 |
| 2022-07-15 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 500 |
| 2022-07-14 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 500 |
| 2022-07-06 | 5.380 | 5.390 | 5.380 | 5.390 | 5.390 | 1,000 |
| 2022-07-05 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 500 |
| 2022-07-04 | 5.080 | 5.520 | 4.800 | 5.520 | 5.520 | 22,000 |
| 2022-07-01 | 5.790 | 5.790 | 5.790 | 5.790 | 5.790 | 500 |
| 2022-06-30 | 5.060 | 5.060 | 5.060 | 5.060 | 5.060 | 1,000 |
| 2022-06-29 | 5.300 | 5.500 | 5.160 | 5.160 | 5.160 | 24,000 |
| 2022-06-28 | 5.010 | 5.010 | 5.000 | 5.000 | 5.000 | 6,000 |
| 2022-06-27 | 5.590 | 5.590 | 5.590 | 5.590 | 5.590 | 500 |
| 2022-06-24 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 500 |
| 2022-06-23 | 5.960 | 5.960 | 5.170 | 5.440 | 5.440 | 1,500 |
| 2022-06-22 | 4.920 | 5.500 | 4.920 | 5.210 | 5.210 | 1,000 |
| 2022-06-21 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 10,000 |
| 2022-06-20 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 500 |
| 2022-06-17 | 5.490 | 5.500 | 5.250 | 5.460 | 5.460 | 13,000 |
| 2022-06-16 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 5,000 |
| 2022-06-14 | 4.990 | 5.000 | 4.990 | 5.000 | 5.000 | 26,000 |
| 2022-06-13 | 4.940 | 5.000 | 4.750 | 4.970 | 4.970 | 37,000 |
| 2022-06-10 | 4.980 | 5.000 | 4.750 | 4.750 | 4.750 | 25,500 |
| 2022-06-09 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 500 |
| 2022-06-08 | 4.970 | 4.970 | 4.670 | 4.820 | 4.820 | 2,000 |
| 2022-06-07 | 4.740 | 4.750 | 4.650 | 4.750 | 4.750 | 7,000 |
| 2022-06-06 | 4.990 | 5.000 | 4.650 | 4.730 | 4.730 | 74,000 |
| 2022-06-03 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 1,500 |
| 2022-06-02 | 4.860 | 5.150 | 4.650 | 4.750 | 4.750 | 10,000 |
| 2022-05-31 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 500 |
| 2022-05-27 | 5.850 | 5.970 | 5.170 | 5.170 | 5.170 | 21,000 |
| 2022-05-26 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 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.