Nazir Cotton Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-14 | 14.600 | 15.750 | 14.600 | 15.750 | 15.750 | 20,915 |
| 2026-01-13 | 16.100 | 16.100 | 15.500 | 15.600 | 15.600 | 12,501 |
| 2026-01-12 | 16.990 | 16.990 | 15.100 | 16.000 | 16.000 | 4 |
| 2026-01-09 | 15.050 | 17.000 | 15.050 | 16.000 | 16.000 | 20 |
| 2026-01-08 | 16.000 | 16.000 | 15.900 | 16.000 | 16.000 | 14,800 |
| 2026-01-07 | 15.790 | 15.800 | 15.200 | 15.700 | 15.700 | 22,870 |
| 2026-01-06 | 14.990 | 15.870 | 14.900 | 15.870 | 15.870 | 12,002 |
| 2026-01-05 | 14.600 | 15.600 | 13.500 | 14.990 | 14.990 | 8,079 |
| 2026-01-02 | 14.610 | 14.610 | 14.600 | 14.600 | 14.600 | 9,999 |
| 2026-01-01 | 15.450 | 15.450 | 14.650 | 14.650 | 14.650 | 1,001 |
| 2025-12-31 | 14.760 | 15.290 | 14.750 | 15.000 | 15.000 | 10,503 |
| 2025-12-30 | 15.010 | 15.100 | 15.000 | 15.000 | 15.000 | 6,882 |
| 2025-12-29 | 15.010 | 15.200 | 15.000 | 15.000 | 15.000 | 8,022 |
| 2025-12-26 | 15.010 | 15.010 | 15.000 | 15.000 | 15.000 | 1,103 |
| 2025-12-23 | 15.010 | 15.770 | 15.000 | 15.100 | 15.100 | 11,204 |
| 2025-12-22 | 15.250 | 15.990 | 15.160 | 15.250 | 15.250 | 2,994 |
| 2025-12-19 | 15.830 | 18.400 | 15.100 | 15.180 | 15.180 | 18,514 |
| 2025-12-18 | 15.970 | 16.800 | 15.970 | 16.750 | 16.750 | 1,993 |
| 2025-12-17 | 15.200 | 15.800 | 15.200 | 15.300 | 15.300 | 4,522 |
| 2025-12-16 | 15.970 | 15.970 | 15.100 | 15.240 | 15.240 | 27,710 |
| 2025-12-15 | 15.880 | 15.880 | 15.120 | 15.120 | 15.120 | 400 |
| 2025-12-12 | 16.000 | 16.000 | 14.900 | 15.120 | 15.120 | 25,797 |
| 2025-12-11 | 14.800 | 15.750 | 14.800 | 15.750 | 15.750 | 14,332 |
| 2025-12-10 | 15.150 | 15.160 | 15.150 | 15.160 | 15.160 | 1,750 |
| 2025-12-09 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 5,000 |
| 2025-12-08 | 14.840 | 15.250 | 14.840 | 15.250 | 15.250 | 6,185 |
| 2025-12-05 | 15.010 | 15.990 | 15.010 | 15.990 | 15.990 | 1,501 |
| 2025-12-04 | 14.320 | 16.000 | 14.320 | 15.410 | 15.410 | 9,026 |
| 2025-12-03 | 16.000 | 16.000 | 14.760 | 15.010 | 15.010 | 656 |
| 2025-12-02 | 15.200 | 15.550 | 15.010 | 15.500 | 15.500 | 45,000 |
| 2025-12-01 | 16.000 | 16.000 | 15.490 | 15.500 | 15.500 | 34,963 |
| 2025-11-28 | 15.000 | 15.300 | 14.520 | 14.900 | 14.900 | 18,045 |
| 2025-11-27 | 14.990 | 15.000 | 14.330 | 15.000 | 15.000 | 67 |
| 2025-11-26 | 14.310 | 15.930 | 14.310 | 15.000 | 15.000 | 30 |
| 2025-11-25 | 14.520 | 15.800 | 14.520 | 15.000 | 15.000 | 10 |
| 2025-11-24 | 14.350 | 15.970 | 14.270 | 15.000 | 15.000 | 22,007 |
| 2025-11-21 | 15.000 | 15.950 | 14.260 | 15.000 | 15.000 | 4,011 |
| 2025-11-20 | 15.250 | 15.250 | 15.000 | 15.000 | 15.000 | 1,500 |
| 2025-11-19 | 14.990 | 15.500 | 14.260 | 15.500 | 15.500 | 45,008 |
| 2025-11-18 | 14.270 | 14.690 | 14.250 | 14.650 | 14.650 | 14,822 |
| 2025-11-17 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 10,000 |
| 2025-11-14 | 15.950 | 15.950 | 14.140 | 15.200 | 15.200 | 1,574 |
| 2025-11-13 | 14.210 | 14.500 | 14.210 | 14.500 | 14.500 | 13,550 |
| 2025-11-12 | 14.120 | 14.470 | 14.120 | 14.170 | 14.170 | 9,000 |
| 2025-11-11 | 14.160 | 14.160 | 14.150 | 14.150 | 14.150 | 32,503 |
| 2025-11-10 | 14.490 | 14.490 | 14.000 | 14.010 | 14.010 | 9,939 |
| 2025-11-07 | 13.760 | 14.500 | 13.750 | 14.500 | 14.500 | 330 |
| 2025-11-06 | 14.500 | 14.500 | 14.500 | 14.500 | 14.500 | 6,200 |
| 2025-11-05 | 14.270 | 14.500 | 14.270 | 14.500 | 14.500 | 18,000 |
| 2025-11-04 | 13.750 | 14.000 | 13.050 | 14.000 | 14.000 | 12,500 |
| 2025-11-03 | 13.000 | 14.000 | 13.000 | 14.000 | 14.000 | 5,503 |
| 2025-10-31 | 13.870 | 14.000 | 13.870 | 14.000 | 14.000 | 25,000 |
| 2025-10-30 | 13.890 | 13.890 | 13.030 | 13.030 | 13.030 | 506 |
| 2025-10-29 | 13.000 | 13.000 | 13.000 | 13.000 | 13.000 | 2,514 |
| 2025-10-28 | 13.000 | 13.000 | 13.000 | 13.000 | 13.000 | 8,000 |
| 2025-10-27 | 14.000 | 14.000 | 12.820 | 13.220 | 13.220 | 26,670 |
| 2025-10-24 | 14.800 | 14.850 | 13.700 | 14.000 | 14.000 | 176,928 |
| 2025-10-23 | 12.500 | 14.000 | 12.500 | 13.500 | 13.500 | 4,501 |
| 2025-10-22 | 13.000 | 13.000 | 13.000 | 13.000 | 13.000 | 1,000 |
| 2025-10-21 | 12.500 | 13.400 | 12.500 | 13.230 | 13.230 | 10,800 |
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.