Nazir Cotton Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	7.030	7.250	7.000	7.100	7.100	57,000
2022-01-26	7.080	7.080	7.050	7.050	7.050	11,000
2022-01-25	7.250	7.600	7.000	7.190	7.190	71,000
2022-01-24	7.000	7.250	7.000	7.060	7.060	14,500
2022-01-21	7.250	7.250	7.010	7.010	7.010	13,500
2022-01-20	7.000	7.210	7.000	7.140	7.140	54,000
2022-01-19	7.000	7.000	7.000	7.000	7.000	44,500
2022-01-18	7.000	7.150	7.000	7.150	7.150	20,500
2022-01-17	7.000	7.000	6.750	7.000	7.000	41,500
2022-01-14	7.100	7.300	6.950	7.050	7.050	70,500
2022-01-13	6.600	7.100	6.600	6.950	6.950	112,000
2022-01-12	6.800	7.000	6.510	6.520	6.520	36,500
2022-01-11	6.700	6.700	6.550	6.550	6.550	8,000
2022-01-10	6.510	6.690	6.510	6.690	6.690	45,500
2022-01-07	6.600	6.600	6.600	6.600	6.600	500
2022-01-06	6.750	6.750	6.500	6.540	6.540	7,500
2022-01-05	6.980	6.980	6.750	6.750	6.750	5,000
2022-01-04	6.490	6.880	6.410	6.850	6.850	59,000
2022-01-03	6.780	6.800	6.650	6.650	6.650	15,000
2021-12-31	6.410	6.420	6.410	6.420	6.420	2,000
2021-12-30	6.410	6.650	6.410	6.610	6.610	10,000
2021-12-29	6.600	6.920	6.550	6.920	6.920	2,000
2021-12-27	6.250	6.500	6.250	6.500	6.500	1,000
2021-12-24	6.050	6.990	6.050	6.500	6.500	7,500
2021-12-23	6.210	7.190	6.210	7.010	7.010	33,500
2021-12-22	5.570	6.940	5.570	6.740	6.740	67,500
2021-12-21	6.750	7.200	6.300	6.300	6.300	18,500
2021-12-20	5.600	6.430	5.600	6.240	6.240	88,000
2021-12-17	5.060	5.600	5.000	5.430	5.430	22,000
2021-12-16	5.300	5.400	5.200	5.250	5.250	23,500
2021-12-15	4.610	5.400	4.610	5.170	5.170	23,000
2021-12-14	4.790	4.950	4.790	4.840	4.840	37,000
2021-12-13	4.820	5.050	4.660	4.840	4.840	12,000
2021-12-09	5.540	5.540	5.000	5.000	5.000	29,000
2021-12-08	5.010	5.640	4.920	5.060	5.060	18,000
2021-12-07	4.950	5.170	4.900	4.990	4.990	22,000
2021-12-06	5.150	5.180	4.800	5.030	5.030	12,500
2021-12-03	5.490	5.890	4.700	4.800	4.800	35,000
2021-12-02	5.570	5.570	5.240	5.240	5.240	23,000
2021-12-01	6.200	6.240	5.660	6.240	6.240	5,500
2021-11-29	5.900	5.940	5.900	5.900	5.900	5,000
2021-11-26	5.900	5.940	5.900	5.940	5.940	1,000
2021-11-25	5.830	6.000	5.710	5.710	5.710	93,000
2021-11-24	5.710	6.300	5.710	5.820	5.820	95,500
2021-11-23	6.450	6.720	6.000	6.100	6.100	75,500
2021-11-22	6.550	6.900	6.500	6.630	6.630	54,500
2021-11-19	6.320	6.320	6.250	6.250	6.250	2,500
2021-11-18	6.430	6.550	6.050	6.300	6.300	23,500
2021-11-17	6.350	6.650	6.050	6.050	6.050	18,000
2021-11-16	6.500	6.500	6.350	6.350	6.350	33,000
2021-11-12	6.500	6.500	6.450	6.470	6.470	15,500
2021-11-11	6.320	6.400	6.310	6.310	6.310	22,000
2021-11-10	6.880	6.880	6.200	6.300	6.300	1,500
2021-11-09	6.650	6.650	6.110	6.250	6.250	26,000
2021-11-08	6.200	6.990	6.200	6.500	6.500	23,000
2021-11-05	6.800	6.800	6.500	6.500	6.500	2,000
2021-11-04	6.480	6.700	6.200	6.430	6.430	33,500
2021-11-03	6.250	6.830	6.000	6.080	6.080	41,000
2021-11-02	6.250	6.800	6.250	6.260	6.260	21,500
2021-11-01	6.700	6.700	6.490	6.500	6.500	7,000

← NewerPage 17 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.