Nazir Cotton Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 14.480 | 14.500 | 13.450 | 13.520 | 13.520 | 27,641 |
| 2026-04-16 | 14.210 | 14.480 | 13.250 | 14.000 | 14.000 | 36,847 |
| 2026-04-15 | 17.000 | 17.000 | 14.070 | 14.120 | 14.120 | 180,237 |
| 2026-04-14 | 16.950 | 16.950 | 14.500 | 15.630 | 15.630 | 1,449 |
| 2026-04-13 | 14.200 | 16.450 | 13.600 | 15.630 | 15.630 | 4,331 |
| 2026-04-10 | 15.480 | 15.480 | 15.000 | 15.000 | 15.000 | 100 |
| 2026-04-09 | 15.500 | 16.500 | 14.400 | 15.000 | 15.000 | 101,942 |
| 2026-04-08 | 14.520 | 16.000 | 14.520 | 16.000 | 16.000 | 614 |
| 2026-04-07 | 16.240 | 16.240 | 15.000 | 15.000 | 15.000 | 1 |
| 2026-04-06 | 16.450 | 16.450 | 15.000 | 15.000 | 15.000 | 10 |
| 2026-04-02 | 15.300 | 15.300 | 15.000 | 15.000 | 15.000 | 4,000 |
| 2026-03-31 | 16.720 | 16.720 | 15.200 | 15.200 | 15.200 | 1 |
| 2026-03-30 | 17.600 | 17.600 | 15.050 | 15.200 | 15.200 | 1,017 |
| 2026-03-26 | 15.250 | 16.090 | 15.200 | 16.000 | 16.000 | 14,752 |
| 2026-03-25 | 14.600 | 16.000 | 14.500 | 14.630 | 14.630 | 8,408 |
| 2026-03-24 | 15.900 | 15.900 | 14.590 | 14.590 | 14.590 | 5 |
| 2026-03-19 | 15.600 | 16.000 | 14.550 | 14.590 | 14.590 | 6,055 |
| 2026-03-18 | 15.750 | 15.750 | 15.240 | 15.240 | 15.240 | 191 |
| 2026-03-17 | 15.300 | 15.300 | 15.240 | 15.240 | 15.240 | 14 |
| 2026-03-16 | 15.990 | 16.750 | 15.240 | 15.240 | 15.240 | 200 |
| 2026-03-13 | 15.250 | 16.000 | 15.240 | 15.240 | 15.240 | 508 |
| 2026-03-12 | 15.750 | 16.750 | 14.800 | 16.740 | 16.740 | 1,002 |
| 2026-03-11 | 15.750 | 15.750 | 14.550 | 15.750 | 15.750 | 3,217 |
| 2026-03-10 | 12.800 | 15.400 | 12.800 | 15.400 | 15.400 | 3,026 |
| 2026-03-09 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 100 |
| 2026-03-06 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 552 |
| 2026-03-05 | 15.000 | 15.000 | 13.820 | 13.820 | 13.820 | 200 |
| 2026-03-04 | 14.500 | 14.500 | 13.700 | 13.820 | 13.820 | 2,900 |
| 2026-03-03 | 15.800 | 16.390 | 13.410 | 13.650 | 13.650 | 3,266 |
| 2026-03-02 | 14.010 | 16.390 | 13.460 | 14.900 | 14.900 | 144 |
| 2026-02-27 | 14.950 | 15.200 | 14.900 | 14.900 | 14.900 | 2,310 |
| 2026-02-26 | 14.510 | 14.510 | 14.000 | 14.000 | 14.000 | 6,100 |
| 2026-02-25 | 15.990 | 15.990 | 14.750 | 14.750 | 14.750 | 1 |
| 2026-02-24 | 14.500 | 15.350 | 14.500 | 14.750 | 14.750 | 5,909 |
| 2026-02-23 | 16.510 | 16.510 | 13.840 | 14.000 | 14.000 | 3,058 |
| 2026-02-20 | 15.010 | 16.900 | 15.010 | 15.010 | 15.010 | 502 |
| 2026-02-19 | 17.000 | 17.000 | 16.070 | 16.070 | 16.070 | 122 |
| 2026-02-18 | 17.490 | 17.490 | 16.070 | 16.070 | 16.070 | 102 |
| 2026-02-17 | 16.500 | 16.500 | 16.070 | 16.070 | 16.070 | 1 |
| 2026-02-16 | 18.000 | 18.000 | 16.060 | 16.070 | 16.070 | 538 |
| 2026-02-13 | 18.490 | 18.490 | 17.150 | 17.150 | 17.150 | 2,402 |
| 2026-02-12 | 18.000 | 18.300 | 18.000 | 18.260 | 18.260 | 2,910 |
| 2026-02-11 | 18.560 | 19.980 | 18.300 | 18.670 | 18.670 | 2,554 |
| 2026-02-10 | 19.000 | 20.160 | 18.510 | 20.160 | 20.160 | 211 |
| 2026-02-09 | 20.040 | 20.500 | 18.360 | 20.160 | 20.160 | 1,341 |
| 2026-02-06 | 20.640 | 20.640 | 17.500 | 20.040 | 20.040 | 2,220 |
| 2026-02-04 | 17.840 | 19.620 | 17.750 | 18.780 | 18.780 | 5,023 |
| 2026-02-03 | 17.800 | 18.000 | 16.750 | 17.840 | 17.840 | 19,106 |
| 2026-02-02 | 20.250 | 20.250 | 17.330 | 17.350 | 17.350 | 54,232 |
| 2026-01-30 | 19.200 | 19.260 | 19.200 | 19.260 | 19.260 | 26,153 |
| 2026-01-29 | 16.970 | 17.510 | 16.800 | 17.510 | 17.510 | 105,719 |
| 2026-01-28 | 15.900 | 18.490 | 15.700 | 15.920 | 15.920 | 852 |
| 2026-01-27 | 15.660 | 18.190 | 15.660 | 17.180 | 17.180 | 451 |
| 2026-01-26 | 19.130 | 19.130 | 15.820 | 17.180 | 17.180 | 6,853 |
| 2026-01-23 | 17.400 | 17.400 | 16.990 | 17.390 | 17.390 | 504 |
| 2026-01-22 | 15.650 | 15.990 | 14.970 | 15.990 | 15.990 | 10,112 |
| 2026-01-21 | 15.690 | 15.690 | 15.120 | 15.470 | 15.470 | 2,701 |
| 2026-01-20 | 15.100 | 15.500 | 15.000 | 15.210 | 15.210 | 15,966 |
| 2026-01-19 | 15.620 | 15.620 | 15.100 | 15.100 | 15.100 | 936 |
| 2026-01-16 | 15.190 | 15.250 | 15.190 | 15.190 | 15.190 | 2,600 |
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.