Nazir Cotton Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-13	13.750	13.750	12.500	12.500	12.500	1
2024-12-12	12.050	12.980	12.000	12.500	12.500	17,016
2024-12-11	12.200	12.200	12.200	12.200	12.200	1,925
2024-12-10	12.510	12.510	12.200	12.200	12.200	16,662
2024-12-09	12.750	13.240	11.840	12.760	12.760	63,474
2024-12-06	12.750	13.500	12.750	13.150	13.150	4,949
2024-12-05	12.980	13.400	12.750	13.390	13.390	10,606
2024-12-04	13.020	13.020	13.000	13.000	13.000	32,387
2024-12-03	13.510	13.890	13.000	13.290	13.290	15,413
2024-12-02	14.250	14.250	13.010	13.880	13.880	20,287
2024-11-29	12.300	14.580	12.300	14.450	14.450	7,518
2024-11-28	14.190	14.190	13.200	13.250	13.250	6,004
2024-11-27	13.000	13.970	13.000	13.510	13.510	166
2024-11-26	13.510	13.510	13.510	13.510	13.510	2,000
2024-11-25	13.510	14.180	13.510	13.980	13.980	11
2024-11-21	14.200	14.200	13.610	13.980	13.980	5,700
2024-11-20	14.010	14.740	13.750	14.110	14.110	60,552
2024-11-19	14.490	14.490	14.140	14.140	14.140	12,230
2024-11-18	14.300	14.300	14.140	14.140	14.140	38,000
2024-11-15	14.940	14.940	14.300	14.300	14.300	2,702
2024-11-14	14.100	14.740	14.030	14.500	14.500	1,706
2024-11-13	14.300	15.010	14.020	14.490	14.490	68,300
2024-11-12	14.400	14.890	14.400	14.400	14.400	4,005
2024-11-11	15.250	15.500	14.000	14.520	14.520	24,784
2024-11-08	15.500	15.500	15.250	15.250	15.250	1,904
2024-11-07	15.950	16.180	15.250	15.250	15.250	93,254
2024-11-06	14.500	15.950	14.500	15.870	15.870	749,218
2024-11-05	12.000	14.580	12.000	14.500	14.500	265,565
2024-11-04	11.650	13.970	11.650	13.250	13.250	182,201
2024-11-01	13.350	13.350	12.010	12.700	12.700	5,053
2024-10-30	13.980	13.980	12.200	12.300	12.300	97,054
2024-10-29	13.290	13.300	12.050	12.970	12.970	12,110
2024-10-28	13.860	13.860	12.500	12.550	12.550	18,707
2024-10-25	13.990	13.990	12.550	13.800	13.800	55
2024-10-24	13.650	14.250	12.800	13.800	13.800	47,190
2024-10-23	14.000	14.000	12.800	13.650	13.650	29,927
2024-10-22	14.310	14.370	13.600	13.600	13.600	198,719
2024-10-21	13.700	14.150	13.350	14.000	14.000	98,266
2024-10-18	12.500	12.900	12.500	12.900	12.900	11,323
2024-10-17	12.310	12.510	11.700	11.730	11.730	59,252
2024-10-16	13.000	13.000	13.000	13.000	13.000	5,050
2024-10-15	13.790	13.790	12.010	13.000	13.000	5,556
2024-10-14	12.750	13.850	12.100	13.190	13.190	26,052
2024-10-11	13.100	14.000	13.000	13.260	13.260	69,320
2024-10-10	13.000	13.580	12.700	13.500	13.500	29,969
2024-10-09	13.250	13.250	13.000	13.100	13.100	40,936
2024-10-08	13.250	13.400	12.510	12.940	12.940	5,556
2024-10-07	13.400	13.400	13.000	13.000	13.000	81,483
2024-10-04	14.000	15.000	12.950	13.510	13.510	84,432
2024-10-03	14.000	14.050	13.250	13.650	13.650	26,451
2024-10-02	14.000	14.300	13.010	14.110	14.110	53,416
2024-10-01	14.200	14.200	13.400	13.900	13.900	11,602
2024-09-30	14.160	14.690	14.000	14.150	14.150	34,204
2024-09-27	15.100	15.470	14.700	15.010	15.010	33,168
2024-09-26	15.900	15.900	14.250	15.420	15.420	159,483
2024-09-25	15.990	16.100	15.500	15.540	15.540	94,064
2024-09-24	15.780	16.700	15.550	16.000	16.000	306,090
2024-09-23	14.880	16.310	14.700	15.840	15.840	602,565
2024-09-20	15.480	15.480	13.300	14.830	14.830	559,171
2024-09-19	15.260	15.260	12.480	14.690	14.690	1,102,279

← NewerPage 8 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.