Nazir Cotton Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	13.540	13.540	12.990	13.490	13.490	6,352
2025-10-17	14.690	14.690	13.020	13.540	13.540	238
2025-10-16	13.770	13.770	13.500	13.540	13.540	41,502
2025-10-15	14.400	14.400	13.070	13.750	13.750	8,109
2025-10-14	13.410	13.900	12.370	13.800	13.800	47,492
2025-10-13	12.310	14.450	12.310	13.740	13.740	6,183
2025-10-09	13.000	14.000	13.000	13.480	13.480	985
2025-10-08	12.560	14.240	12.560	14.000	14.000	9,537
2025-10-07	12.610	13.000	12.610	13.000	13.000	5,440
2025-10-06	13.890	13.890	12.720	13.130	13.130	2
2025-10-03	13.170	13.170	13.100	13.130	13.130	11,500
2025-10-02	13.010	13.020	13.000	13.010	13.010	7,500
2025-10-01	13.350	13.990	13.320	13.500	13.500	3,289
2025-09-30	14.470	14.470	13.500	13.520	13.520	5,502
2025-09-29	14.850	14.850	13.580	13.730	13.730	12,432
2025-09-26	14.500	14.500	13.900	14.490	14.490	25,663
2025-09-25	13.600	14.500	13.550	14.500	14.500	48,138
2025-09-24	13.500	14.300	13.500	14.090	14.090	54,673
2025-09-23	13.350	13.850	13.350	13.850	13.850	16,349
2025-09-22	12.510	14.000	12.510	13.350	13.350	7,102
2025-09-19	13.700	13.700	12.610	13.510	13.510	10,116
2025-09-18	13.100	13.700	13.060	13.700	13.700	27,758
2025-09-17	13.110	13.750	13.000	13.740	13.740	13,550
2025-09-16	13.030	13.100	13.030	13.100	13.100	12,500
2025-09-15	13.800	14.000	12.410	13.170	13.170	12,092
2025-09-12	13.500	13.750	13.150	13.540	13.540	17,211
2025-09-11	13.110	13.890	13.060	13.120	13.120	8,540
2025-09-10	14.620	14.620	13.000	14.000	14.000	27,342
2025-09-09	13.130	13.610	13.130	13.520	13.520	15,001
2025-09-08	13.180	14.410	13.180	14.410	14.410	13
2025-09-05	13.310	14.450	13.310	14.410	14.410	16,841
2025-09-04	13.020	13.300	13.010	13.250	13.250	6,001
2025-09-03	13.370	14.000	13.260	13.260	13.260	10,002
2025-09-02	13.210	13.530	13.210	13.530	13.530	500
2025-09-01	13.450	14.390	13.360	13.530	13.530	7,838
2025-08-29	13.550	14.390	13.250	14.000	14.000	25,017
2025-08-28	12.420	13.260	12.420	13.250	13.250	3,097
2025-08-27	13.300	13.300	13.270	13.270	13.270	2
2025-08-26	13.110	13.690	13.110	13.270	13.270	18,875
2025-08-25	12.610	13.700	12.600	13.080	13.080	4,753
2025-08-22	13.000	13.590	13.000	13.590	13.590	2,000
2025-08-21	13.600	13.600	13.000	13.000	13.000	2,012
2025-08-20	14.000	14.000	13.000	13.150	13.150	67,500
2025-08-19	13.000	13.100	12.770	13.070	13.070	27,506
2025-08-18	13.140	13.140	12.600	12.640	12.640	1,625
2025-08-15	13.250	13.260	12.770	13.140	13.140	21,531
2025-08-13	13.010	14.450	13.000	13.110	13.110	25,126
2025-08-12	14.900	14.900	12.810	13.570	13.570	38,286
2025-08-11	13.800	13.810	11.350	13.810	13.810	64,939
2025-08-08	13.900	13.900	12.510	12.550	12.550	2,267
2025-08-07	13.500	14.030	12.800	13.800	13.800	12,022
2025-08-06	13.000	13.850	12.750	12.750	12.750	100
2025-08-04	12.750	12.750	12.750	12.750	12.750	848
2025-08-01	13.000	13.000	13.000	13.000	13.000	760
2025-07-31	13.000	13.000	13.000	13.000	13.000	10,851
2025-07-30	13.850	13.850	12.540	13.060	13.060	5,002
2025-07-29	14.000	14.000	12.830	13.060	13.060	6,002
2025-07-25	13.030	14.050	13.020	13.060	13.060	1,920
2025-07-24	14.000	14.140	13.030	13.170	13.170	1,552
2025-07-23	14.000	14.400	13.500	14.100	14.100	11

← NewerPage 5 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.