Nazir Cotton Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-14 | 12.000 | 12.240 | 11.100 | 12.040 | 12.040 | 6,006 |
| 2025-04-11 | 11.000 | 12.250 | 11.000 | 12.250 | 12.250 | 5,001 |
| 2025-04-10 | 10.750 | 11.840 | 10.750 | 11.840 | 11.840 | 3,152 |
| 2025-04-09 | 10.700 | 11.500 | 10.670 | 10.760 | 10.760 | 14,355 |
| 2025-04-08 | 10.600 | 12.150 | 10.600 | 11.860 | 11.860 | 4,980 |
| 2025-04-03 | 12.000 | 12.000 | 11.740 | 11.740 | 11.740 | 1 |
| 2025-03-27 | 11.200 | 12.800 | 11.200 | 11.740 | 11.740 | 378 |
| 2025-03-26 | 10.500 | 11.950 | 10.500 | 11.740 | 11.740 | 6,751 |
| 2025-03-24 | 11.950 | 11.950 | 11.320 | 11.320 | 11.320 | 1 |
| 2025-03-21 | 10.310 | 11.440 | 10.210 | 11.320 | 11.320 | 393 |
| 2025-03-20 | 11.950 | 11.950 | 11.320 | 11.320 | 11.320 | 352 |
| 2025-03-19 | 10.010 | 11.750 | 10.010 | 11.320 | 11.320 | 2,232 |
| 2025-03-18 | 11.490 | 11.490 | 11.000 | 11.000 | 11.000 | 228 |
| 2025-03-17 | 11.680 | 11.680 | 11.000 | 11.000 | 11.000 | 1,749 |
| 2025-03-14 | 11.780 | 11.780 | 11.010 | 11.040 | 11.040 | 9 |
| 2025-03-13 | 10.500 | 11.300 | 10.300 | 11.040 | 11.040 | 7,491 |
| 2025-03-12 | 12.100 | 12.100 | 10.100 | 11.000 | 11.000 | 2,197 |
| 2025-03-11 | 11.790 | 11.790 | 11.000 | 11.000 | 11.000 | 2,507 |
| 2025-03-10 | 10.810 | 10.810 | 10.800 | 10.810 | 10.810 | 5,000 |
| 2025-03-06 | 12.000 | 12.000 | 10.800 | 12.000 | 12.000 | 3,084 |
| 2025-03-05 | 12.000 | 12.000 | 11.800 | 12.000 | 12.000 | 1,521 |
| 2025-03-04 | 11.300 | 11.980 | 11.300 | 11.920 | 11.920 | 1,750 |
| 2025-03-03 | 12.830 | 12.830 | 11.300 | 11.860 | 11.860 | 35,891 |
| 2025-02-28 | 12.500 | 13.170 | 11.010 | 12.550 | 12.550 | 42,219 |
| 2025-02-27 | 11.800 | 11.970 | 11.500 | 11.970 | 11.970 | 19,170 |
| 2025-02-26 | 10.890 | 10.990 | 10.800 | 10.880 | 10.880 | 2,487 |
| 2025-02-21 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 1 |
| 2025-02-20 | 9.550 | 11.000 | 9.550 | 11.000 | 11.000 | 51,003 |
| 2025-02-19 | 10.400 | 10.400 | 10.400 | 10.400 | 10.400 | 995 |
| 2025-02-18 | 10.210 | 10.480 | 10.000 | 10.000 | 10.000 | 80,101 |
| 2025-02-17 | 10.870 | 10.870 | 10.200 | 10.870 | 10.870 | 5,003 |
| 2025-02-14 | 12.100 | 12.100 | 10.400 | 10.400 | 10.400 | 1,025 |
| 2025-02-13 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 4,000 |
| 2025-02-12 | 11.100 | 11.500 | 11.000 | 11.200 | 11.200 | 510,011 |
| 2025-02-11 | 11.600 | 12.000 | 11.000 | 12.000 | 12.000 | 25,895 |
| 2025-02-10 | 12.000 | 12.000 | 11.020 | 11.030 | 11.030 | 15,501 |
| 2025-02-04 | 11.550 | 12.000 | 11.550 | 11.930 | 11.930 | 6,176 |
| 2025-02-03 | 11.990 | 12.010 | 11.200 | 11.500 | 11.500 | 35,494 |
| 2025-01-31 | 11.150 | 11.600 | 11.110 | 11.600 | 11.600 | 4,000 |
| 2025-01-30 | 11.300 | 11.800 | 11.010 | 11.200 | 11.200 | 10,500 |
| 2025-01-24 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 26,000 |
| 2025-01-23 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 21,813 |
| 2025-01-22 | 11.900 | 11.900 | 11.750 | 11.750 | 11.750 | 25,000 |
| 2025-01-21 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 9,000 |
| 2025-01-14 | 12.020 | 12.020 | 12.020 | 12.020 | 12.020 | 809 |
| 2025-01-13 | 12.850 | 12.850 | 11.700 | 11.750 | 11.750 | 12,700 |
| 2025-01-08 | 12.750 | 12.980 | 12.750 | 12.980 | 12.980 | 20,000 |
| 2025-01-06 | 12.500 | 12.500 | 12.500 | 12.500 | 12.500 | 1,000 |
| 2025-01-03 | 12.500 | 12.880 | 12.500 | 12.500 | 12.500 | 25,452 |
| 2025-01-01 | 12.510 | 12.750 | 12.510 | 12.750 | 12.750 | 3,590 |
| 2024-12-31 | 11.510 | 12.760 | 11.510 | 12.680 | 12.680 | 19,010 |
| 2024-12-30 | 12.490 | 12.980 | 12.490 | 12.750 | 12.750 | 17,501 |
| 2024-12-26 | 12.100 | 12.100 | 12.100 | 12.100 | 12.100 | 500 |
| 2024-12-24 | 12.000 | 12.490 | 12.000 | 12.020 | 12.020 | 775 |
| 2024-12-23 | 12.480 | 12.500 | 11.990 | 12.500 | 12.500 | 15,376 |
| 2024-12-20 | 12.770 | 12.770 | 11.010 | 11.500 | 11.500 | 10,025 |
| 2024-12-19 | 11.500 | 12.850 | 11.500 | 11.610 | 11.610 | 52,174 |
| 2024-12-18 | 12.020 | 12.710 | 12.020 | 12.710 | 12.710 | 5,141 |
| 2024-12-17 | 12.000 | 12.980 | 12.000 | 12.010 | 12.010 | 95,012 |
| 2024-12-16 | 12.600 | 12.980 | 12.000 | 12.960 | 12.960 | 106,022 |
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.