Nazir Cotton Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-18 | 13.490 | 13.870 | 13.490 | 13.870 | 13.870 | 116,200 |
| 2024-09-16 | 12.610 | 12.610 | 12.050 | 12.610 | 12.610 | 222,387 |
| 2024-09-13 | 11.460 | 11.460 | 11.460 | 11.460 | 11.460 | 50,751 |
| 2024-09-12 | 10.420 | 10.420 | 10.350 | 10.420 | 10.420 | 336,448 |
| 2024-09-11 | 9.420 | 9.420 | 9.000 | 9.420 | 9.420 | 115,643 |
| 2024-09-10 | 8.490 | 8.630 | 7.230 | 8.420 | 8.420 | 94,129 |
| 2024-09-09 | 8.050 | 8.050 | 7.310 | 7.630 | 7.630 | 19,618 |
| 2024-09-06 | 9.400 | 9.990 | 8.040 | 8.050 | 8.050 | 183,610 |
| 2024-09-05 | 9.040 | 9.040 | 8.710 | 9.040 | 9.040 | 219,027 |
| 2024-09-04 | 7.950 | 8.040 | 7.150 | 8.040 | 8.040 | 139,295 |
| 2024-09-03 | 7.010 | 7.600 | 7.010 | 7.040 | 7.040 | 4,120 |
| 2024-09-02 | 7.500 | 7.850 | 7.360 | 7.440 | 7.440 | 9,200 |
| 2024-08-30 | 8.350 | 8.350 | 7.230 | 7.500 | 7.500 | 77,117 |
| 2024-08-29 | 7.550 | 8.250 | 7.550 | 8.020 | 8.020 | 27,306 |
| 2024-08-28 | 8.250 | 8.250 | 7.800 | 7.950 | 7.950 | 16,004 |
| 2024-08-27 | 8.650 | 8.650 | 7.600 | 8.210 | 8.210 | 5 |
| 2024-08-26 | 8.400 | 8.400 | 7.610 | 8.210 | 8.210 | 811 |
| 2024-08-23 | 7.500 | 8.490 | 7.500 | 7.530 | 7.530 | 7,671 |
| 2024-08-22 | 8.100 | 8.380 | 7.160 | 7.680 | 7.680 | 10,470 |
| 2024-08-21 | 7.750 | 7.990 | 6.660 | 7.970 | 7.970 | 105,520 |
| 2024-08-20 | 7.980 | 7.980 | 7.000 | 7.000 | 7.000 | 3 |
| 2024-08-19 | 7.000 | 7.970 | 6.400 | 7.000 | 7.000 | 2,501 |
| 2024-08-16 | 8.450 | 8.450 | 7.000 | 7.120 | 7.120 | 22,005 |
| 2024-08-15 | 8.490 | 8.490 | 7.500 | 7.530 | 7.530 | 15,003 |
| 2024-08-13 | 8.190 | 8.250 | 7.550 | 7.800 | 7.800 | 1,025 |
| 2024-08-12 | 8.650 | 8.700 | 7.750 | 7.800 | 7.800 | 44,551 |
| 2024-08-09 | 9.500 | 9.500 | 8.750 | 8.750 | 8.750 | 60,611 |
| 2024-08-08 | 8.510 | 9.200 | 8.500 | 9.010 | 9.010 | 103,238 |
| 2024-08-07 | 7.250 | 8.600 | 7.250 | 8.550 | 8.550 | 69,818 |
| 2024-08-06 | 7.900 | 8.250 | 7.150 | 8.100 | 8.100 | 40,729 |
| 2024-08-05 | 8.000 | 8.000 | 7.110 | 7.550 | 7.550 | 14,719 |
| 2024-08-02 | 8.000 | 8.300 | 7.510 | 7.860 | 7.860 | 116,739 |
| 2024-08-01 | 8.840 | 9.070 | 8.250 | 8.490 | 8.490 | 329,398 |
| 2024-07-31 | 7.150 | 8.070 | 7.150 | 8.070 | 8.070 | 164,761 |
| 2024-07-30 | 6.500 | 7.070 | 6.000 | 7.070 | 7.070 | 188,676 |
| 2024-07-29 | 6.260 | 6.310 | 6.020 | 6.070 | 6.070 | 29,953 |
| 2024-07-26 | 6.500 | 6.650 | 6.050 | 6.440 | 6.440 | 24,001 |
| 2024-07-25 | 6.950 | 6.950 | 6.030 | 6.590 | 6.590 | 26,302 |
| 2024-07-24 | 6.350 | 6.400 | 6.000 | 6.230 | 6.230 | 76,000 |
| 2024-07-23 | 7.200 | 7.200 | 6.050 | 6.260 | 6.260 | 20,501 |
| 2024-07-22 | 6.510 | 7.250 | 6.000 | 6.560 | 6.560 | 118,609 |
| 2024-07-19 | 7.000 | 7.000 | 6.700 | 7.000 | 7.000 | 35,568 |
| 2024-07-18 | 6.570 | 7.100 | 6.570 | 7.000 | 7.000 | 10,009 |
| 2024-07-15 | 6.310 | 7.180 | 6.310 | 6.990 | 6.990 | 31,124 |
| 2024-07-12 | 7.000 | 7.000 | 6.300 | 6.600 | 6.600 | 26,840 |
| 2024-07-11 | 7.280 | 7.280 | 7.000 | 7.000 | 7.000 | 58,812 |
| 2024-07-10 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 126,001 |
| 2024-07-09 | 7.000 | 7.050 | 7.000 | 7.000 | 7.000 | 100,751 |
| 2024-07-08 | 7.880 | 7.880 | 7.000 | 7.050 | 7.050 | 25,251 |
| 2024-07-05 | 7.010 | 7.350 | 7.000 | 7.000 | 7.000 | 189,873 |
| 2024-07-04 | 7.000 | 7.370 | 7.000 | 7.020 | 7.020 | 223,499 |
| 2024-07-03 | 7.050 | 7.400 | 7.050 | 7.150 | 7.150 | 35,106 |
| 2024-07-02 | 7.000 | 7.200 | 7.000 | 7.160 | 7.160 | 115,976 |
| 2024-07-01 | 7.450 | 7.600 | 7.000 | 7.100 | 7.100 | 64,327 |
| 2024-06-28 | 7.050 | 7.200 | 7.000 | 7.110 | 7.110 | 54,004 |
| 2024-06-27 | 7.000 | 7.500 | 7.000 | 7.250 | 7.250 | 16,792 |
| 2024-06-26 | 7.490 | 7.820 | 7.250 | 7.510 | 7.510 | 80,254 |
| 2024-06-25 | 7.200 | 7.700 | 7.000 | 7.410 | 7.410 | 111,096 |
| 2024-06-24 | 7.260 | 7.400 | 6.360 | 7.030 | 7.030 | 262,536 |
| 2024-06-21 | 6.500 | 7.390 | 6.370 | 7.210 | 7.210 | 124,833 |
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.