Nazir Cotton Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	15.000	15.280	14.810	15.000	15.000	2,458
2026-07-17	14.600	15.500	14.060	14.690	14.690	8,681
2026-07-16	15.800	15.800	14.050	14.460	14.460	22,199
2026-07-15	14.980	15.390	14.900	14.960	14.960	2,479
2026-07-14	14.760	15.450	13.650	14.980	14.980	6,827
2026-07-13	14.780	15.740	14.780	14.900	14.900	19,851
2026-07-10	15.200	15.200	14.450	14.760	14.760	6,595
2026-07-09	15.500	15.500	14.850	14.940	14.940	18,756
2026-07-08	15.000	15.600	14.700	15.500	15.500	12,334
2026-07-07	14.500	15.450	14.500	15.300	15.300	48,077
2026-07-06	14.460	14.940	13.740	14.800	14.800	9,108
2026-07-03	13.990	14.800	13.510	14.460	14.460	16,078
2026-07-02	13.650	14.040	12.660	14.030	14.030	23,993
2026-07-01	13.500	14.250	13.500	13.800	13.800	19,882
2026-06-30	12.850	13.890	12.850	13.410	13.410	9,683
2026-06-29	13.500	14.000	12.130	13.210	13.210	396,059
2026-06-24	13.350	13.500	13.350	13.480	13.480	2,250
2026-06-23	13.200	13.490	12.800	13.300	13.300	10,650
2026-06-22	13.150	13.440	12.800	13.150	13.150	306
2026-06-19	12.390	14.090	12.390	13.150	13.150	2,402
2026-06-18	12.900	13.000	12.000	12.970	12.970	18,900
2026-06-17	12.950	13.990	12.700	12.740	12.740	81,696
2026-06-16	12.650	13.500	12.650	13.300	13.300	9,751
2026-06-15	12.700	12.700	12.300	12.350	12.350	11,885
2026-06-12	12.690	12.690	12.280	12.650	12.650	1,075
2026-06-11	12.490	12.490	12.090	12.230	12.230	1,452
2026-06-10	12.950	12.950	12.000	12.440	12.440	53,533
2026-06-09	13.000	13.100	12.450	13.100	13.100	9,886
2026-06-08	12.600	12.710	12.500	12.500	12.500	5,864
2026-06-05	12.900	12.990	12.500	12.530	12.530	3,800
2026-06-04	13.130	13.190	12.050	12.410	12.410	26,415
2026-06-03	13.190	13.190	12.500	13.100	13.100	1,493
2026-06-02	12.800	12.800	12.400	12.500	12.500	5,897
2026-06-01	13.200	13.240	12.650	13.120	13.120	7,038
2026-05-29	12.200	13.200	12.200	13.170	13.170	2,038
2026-05-25	13.000	13.000	12.120	12.120	12.120	1,100
2026-05-22	13.180	13.180	12.120	12.120	12.120	2,683
2026-05-21	12.600	13.200	12.070	12.320	12.320	27,618
2026-05-20	13.250	13.250	13.000	13.180	13.180	700
2026-05-19	13.220	13.220	12.000	12.430	12.430	13,002
2026-05-18	12.860	13.000	12.550	12.730	12.730	3,000
2026-05-14	13.150	13.400	12.820	12.920	12.920	10,700
2026-05-13	13.400	13.500	13.400	13.500	13.500	1,150
2026-05-12	13.050	13.310	13.000	13.240	13.240	12,926
2026-05-11	13.490	13.500	12.760	13.320	13.320	4,953
2026-05-08	12.860	13.500	12.860	13.250	13.250	3,086
2026-05-07	13.750	14.300	13.000	13.000	13.000	24,358
2026-05-06	13.400	13.500	13.100	13.500	13.500	4,710
2026-05-05	12.800	13.210	12.500	13.210	13.210	448
2026-05-04	12.520	13.500	12.520	13.210	13.210	1,439
2026-04-30	12.800	13.110	12.600	12.600	12.600	34,017
2026-04-29	12.110	13.300	12.110	12.630	12.630	12,754
2026-04-28	12.860	12.860	12.110	12.500	12.500	7,038
2026-04-27	12.850	13.600	12.760	12.940	12.940	11,413
2026-04-24	12.820	13.290	12.820	12.860	12.860	5,204
2026-04-23	13.300	13.310	12.860	12.860	12.860	1,950
2026-04-22	13.050	13.050	13.050	13.050	13.050	4,503
2026-04-21	13.990	14.200	13.000	13.140	13.140	165,674
2026-04-20	13.200	14.300	13.200	13.690	13.690	14,690

← NewerPage 2 of 2 · 119 trading days

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.