Nazir Cotton Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2026-01-15	17.010	17.010	15.000	15.200	15.200	12,078

← NewerPage 3 of 18 · 1,028 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.