Nazir Cotton Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-25 | 4.990 | 5.250 | 4.990 | 5.160 | 5.160 | 4,000 |
| 2022-05-24 | 5.490 | 5.490 | 4.550 | 5.420 | 5.420 | 35,000 |
| 2022-05-18 | 5.590 | 5.590 | 5.500 | 5.500 | 5.500 | 12,000 |
| 2022-05-17 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 1,000 |
| 2022-05-16 | 5.460 | 5.460 | 5.300 | 5.300 | 5.300 | 1,500 |
| 2022-05-12 | 5.990 | 5.990 | 5.500 | 5.980 | 5.980 | 28,500 |
| 2022-05-11 | 5.550 | 5.890 | 5.500 | 5.870 | 5.870 | 11,000 |
| 2022-05-10 | 5.990 | 5.990 | 5.990 | 5.990 | 5.990 | 12,500 |
| 2022-05-09 | 5.850 | 5.900 | 5.200 | 5.400 | 5.400 | 17,000 |
| 2022-04-27 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 500 |
| 2022-04-26 | 5.200 | 5.800 | 5.200 | 5.800 | 5.800 | 3,500 |
| 2022-04-21 | 6.000 | 6.050 | 5.450 | 5.670 | 5.670 | 11,500 |
| 2022-04-20 | 5.850 | 5.990 | 5.850 | 5.950 | 5.950 | 6,000 |
| 2022-04-18 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 3,000 |
| 2022-04-15 | 6.000 | 6.000 | 5.850 | 5.900 | 5.900 | 1,500 |
| 2022-04-14 | 6.000 | 6.000 | 5.860 | 5.940 | 5.940 | 9,500 |
| 2022-04-13 | 6.050 | 6.200 | 6.020 | 6.040 | 6.040 | 33,000 |
| 2022-04-12 | 6.150 | 6.300 | 6.150 | 6.300 | 6.300 | 25,000 |
| 2022-04-11 | 6.100 | 6.200 | 6.000 | 6.000 | 6.000 | 12,500 |
| 2022-04-08 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 500 |
| 2022-04-06 | 6.100 | 6.100 | 5.850 | 5.850 | 5.850 | 2,500 |
| 2022-04-04 | 6.000 | 6.140 | 5.650 | 5.860 | 5.860 | 8,500 |
| 2022-04-01 | 6.150 | 6.200 | 6.010 | 6.010 | 6.010 | 23,000 |
| 2022-03-31 | 6.100 | 6.290 | 6.000 | 6.000 | 6.000 | 21,000 |
| 2022-03-30 | 6.000 | 7.000 | 5.710 | 5.840 | 5.840 | 331,500 |
| 2022-03-29 | 6.200 | 6.200 | 5.990 | 6.000 | 6.000 | 72,000 |
| 2022-03-28 | 5.820 | 6.000 | 5.810 | 6.000 | 6.000 | 28,000 |
| 2022-03-25 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 2,500 |
| 2022-03-24 | 5.990 | 6.000 | 5.990 | 6.000 | 6.000 | 49,500 |
| 2022-03-21 | 6.350 | 6.350 | 6.000 | 6.010 | 6.010 | 61,000 |
| 2022-03-18 | 6.060 | 6.060 | 6.000 | 6.030 | 6.030 | 5,500 |
| 2022-03-17 | 6.490 | 6.550 | 6.490 | 6.500 | 6.500 | 211,500 |
| 2022-03-16 | 6.500 | 6.500 | 6.400 | 6.500 | 6.500 | 9,000 |
| 2022-03-15 | 6.510 | 6.510 | 6.500 | 6.500 | 6.500 | 13,000 |
| 2022-03-14 | 6.560 | 6.560 | 6.500 | 6.500 | 6.500 | 5,500 |
| 2022-03-09 | 6.700 | 7.000 | 6.700 | 6.980 | 6.980 | 70,000 |
| 2022-03-08 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 500 |
| 2022-03-03 | 7.050 | 7.050 | 6.900 | 6.900 | 6.900 | 4,000 |
| 2022-03-02 | 7.100 | 7.340 | 6.950 | 7.030 | 7.030 | 100,000 |
| 2022-03-01 | 8.400 | 8.400 | 7.000 | 7.070 | 7.070 | 52,500 |
| 2022-02-28 | 7.200 | 8.050 | 7.000 | 7.840 | 7.840 | 35,500 |
| 2022-02-24 | 7.500 | 7.500 | 7.050 | 7.050 | 7.050 | 16,500 |
| 2022-02-23 | 7.700 | 7.800 | 7.600 | 7.700 | 7.700 | 4,500 |
| 2022-02-22 | 7.500 | 8.000 | 7.500 | 7.700 | 7.700 | 523,000 |
| 2022-02-21 | 8.500 | 8.500 | 7.800 | 7.820 | 7.820 | 89,500 |
| 2022-02-18 | 8.250 | 8.980 | 8.000 | 8.500 | 8.500 | 79,000 |
| 2022-02-17 | 7.810 | 9.250 | 7.810 | 8.440 | 8.440 | 157,500 |
| 2022-02-16 | 9.000 | 9.000 | 8.770 | 8.770 | 8.770 | 3,500 |
| 2022-02-15 | 9.050 | 9.050 | 8.900 | 8.920 | 8.920 | 33,500 |
| 2022-02-14 | 9.250 | 9.320 | 9.000 | 9.050 | 9.050 | 99,000 |
| 2022-02-11 | 9.330 | 10.240 | 9.250 | 9.460 | 9.460 | 191,000 |
| 2022-02-10 | 8.390 | 9.350 | 8.250 | 9.330 | 9.330 | 339,500 |
| 2022-02-09 | 8.150 | 8.350 | 8.100 | 8.350 | 8.350 | 19,500 |
| 2022-02-08 | 8.050 | 8.060 | 8.030 | 8.060 | 8.060 | 15,000 |
| 2022-02-07 | 8.450 | 8.450 | 8.050 | 8.050 | 8.050 | 19,000 |
| 2022-02-04 | 8.050 | 8.250 | 8.050 | 8.200 | 8.200 | 14,500 |
| 2022-02-03 | 8.120 | 8.440 | 8.080 | 8.140 | 8.140 | 142,500 |
| 2022-02-02 | 7.700 | 8.340 | 7.700 | 8.180 | 8.180 | 25,500 |
| 2022-02-01 | 8.250 | 8.800 | 8.100 | 8.280 | 8.280 | 142,500 |
| 2022-01-31 | 7.350 | 8.100 | 7.350 | 8.100 | 8.100 | 222,000 |
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.