Nazir Cotton Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	14.000	14.400	13.500	14.100	14.100	11
2025-07-21	13.040	14.100	13.040	14.100	14.100	1,000
2025-07-18	14.000	14.400	13.210	14.000	14.000	505
2025-07-17	13.510	14.470	13.500	14.380	14.380	9,102
2025-07-16	13.610	13.650	13.600	13.650	13.650	8,651
2025-07-15	13.700	14.450	13.620	13.620	13.620	30
2025-07-14	14.800	14.800	13.510	13.620	13.620	22,002
2025-07-11	14.480	14.480	13.990	13.990	13.990	1
2025-07-10	14.850	14.850	13.810	13.990	13.990	22,017
2025-07-09	14.500	15.000	14.160	15.000	15.000	5,502
2025-07-08	15.000	15.000	14.150	14.150	14.150	45,500
2025-07-07	14.500	15.490	14.500	14.600	14.600	140,851
2025-07-04	14.100	14.950	13.800	14.250	14.250	7,303
2025-07-03	14.490	15.740	14.000	15.110	15.110	110,830
2025-07-02	13.950	14.890	13.510	14.390	14.390	29,517
2025-07-01	14.900	14.900	13.020	13.890	13.890	21,063
2025-06-30	13.900	13.920	13.600	13.920	13.920	5,626
2025-06-27	13.900	14.350	13.850	13.860	13.860	10,602
2025-06-26	13.960	15.250	13.300	14.150	14.150	245,277
2025-06-25	13.100	13.990	13.100	13.990	13.990	5,300
2025-06-24	14.500	14.500	13.100	13.500	13.500	413
2025-06-23	12.800	13.890	12.800	13.500	13.500	12,322
2025-06-20	13.020	13.940	13.000	13.800	13.800	13,520
2025-06-19	13.000	13.500	13.000	13.090	13.090	25,100
2025-06-18	13.100	13.100	13.000	13.000	13.000	46,500
2025-06-17	13.010	13.060	13.000	13.060	13.060	3,001
2025-06-16	13.500	13.500	13.050	13.400	13.400	11,025
2025-06-13	13.950	13.950	13.500	13.550	13.550	9,166
2025-06-12	14.000	14.500	13.000	13.640	13.640	35,501
2025-06-11	15.000	15.000	13.800	13.910	13.910	37,340
2025-06-10	14.000	14.600	13.620	14.530	14.530	226,626
2025-06-05	13.750	14.000	13.610	13.610	13.610	154,777
2025-06-04	13.900	13.900	13.150	13.660	13.660	27,793
2025-06-03	13.500	14.030	13.000	13.850	13.850	90,610
2025-06-02	14.700	14.700	13.300	13.500	13.500	23,834
2025-05-30	13.300	14.000	12.020	13.620	13.620	21,826
2025-05-29	13.500	13.750	13.290	13.360	13.360	19,316
2025-05-27	16.890	16.890	14.140	14.140	14.140	168,730
2025-05-26	15.710	15.710	15.200	15.710	15.710	432,564
2025-05-23	13.850	14.400	12.000	14.280	14.280	236,319
2025-05-22	13.800	14.040	12.620	13.090	13.090	116,984
2025-05-21	13.500	14.190	12.690	12.760	12.760	60,509
2025-05-20	12.950	12.950	12.950	12.950	12.950	20,512
2025-05-19	13.500	14.400	12.600	12.950	12.950	15,502
2025-05-16	12.500	14.500	12.500	13.600	13.600	31
2025-05-15	14.000	14.470	12.000	13.600	13.600	36,503
2025-05-14	12.990	13.500	12.990	13.150	13.150	55,010
2025-05-13	12.900	13.250	12.890	12.990	12.990	61,002
2025-05-12	12.000	12.800	12.000	12.220	12.220	512
2025-05-06	11.300	12.500	11.300	12.500	12.500	1,001
2025-05-05	13.000	13.000	12.000	12.550	12.550	25
2025-05-02	11.610	13.890	11.610	12.550	12.550	602
2025-04-30	12.900	13.800	12.900	12.900	12.900	2,000
2025-04-29	12.900	12.900	12.900	12.900	12.900	1,000
2025-04-28	12.500	13.150	12.000	12.000	12.000	300
2025-04-25	13.100	13.100	12.000	12.000	12.000	1
2025-04-22	12.000	12.000	12.000	12.000	12.000	501
2025-04-17	12.200	14.250	12.200	13.240	13.240	14
2025-04-16	12.010	13.700	12.010	13.240	13.240	15
2025-04-15	12.400	13.240	12.400	13.240	13.240	29,001

← NewerPage 6 of 18 · 1,029 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.