NetSol Technologies Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 126.88 | 128.12 | 124.20 | 124.87 | 122.10 | 1,071,419 |
| 2024-08-19 | 128.50 | 129.90 | 125.11 | 126.17 | 123.37 | 1,209,351 |
| 2024-08-16 | 133.90 | 135.39 | 126.05 | 128.21 | 125.36 | 1,886,536 |
| 2024-08-15 | 135.73 | 137.50 | 133.04 | 133.95 | 130.97 | 1,353,561 |
| 2024-08-13 | 135.90 | 136.75 | 134.00 | 135.03 | 132.03 | 1,956,795 |
| 2024-08-12 | 138.10 | 141.75 | 134.55 | 135.46 | 132.45 | 3,506,774 |
| 2024-08-09 | 136.69 | 140.50 | 135.70 | 137.35 | 134.30 | 4,478,124 |
| 2024-08-08 | 135.40 | 137.41 | 134.02 | 135.40 | 132.39 | 2,012,652 |
| 2024-08-07 | 135.47 | 137.55 | 134.50 | 134.91 | 131.91 | 1,910,184 |
| 2024-08-06 | 135.99 | 136.60 | 131.90 | 134.07 | 131.09 | 2,134,659 |
| 2024-08-05 | 136.98 | 138.75 | 131.00 | 132.34 | 129.40 | 2,390,104 |
| 2024-08-02 | 139.90 | 142.50 | 135.80 | 136.66 | 133.62 | 3,815,432 |
| 2024-08-01 | 136.75 | 138.70 | 134.51 | 135.96 | 132.94 | 1,813,649 |
| 2024-07-31 | 139.99 | 142.90 | 136.40 | 136.83 | 133.79 | 1,435,694 |
| 2024-07-30 | 143.00 | 145.36 | 140.00 | 140.75 | 137.62 | 3,166,437 |
| 2024-07-29 | 136.00 | 146.90 | 136.00 | 142.90 | 139.72 | 5,942,027 |
| 2024-07-26 | 140.00 | 142.99 | 134.97 | 135.93 | 132.91 | 1,749,976 |
| 2024-07-25 | 145.70 | 145.70 | 139.00 | 140.12 | 137.01 | 1,810,924 |
| 2024-07-24 | 146.55 | 148.00 | 144.10 | 144.72 | 141.50 | 3,878,327 |
| 2024-07-23 | 142.50 | 147.80 | 142.22 | 145.51 | 142.28 | 7,005,455 |
| 2024-07-22 | 138.00 | 142.77 | 136.60 | 140.66 | 137.53 | 5,054,025 |
| 2024-07-19 | 152.10 | 154.00 | 138.75 | 140.40 | 137.28 | 8,794,705 |
| 2024-07-18 | 147.00 | 150.92 | 145.65 | 150.92 | 147.57 | 8,313,085 |
| 2024-07-15 | 133.50 | 139.80 | 133.50 | 137.83 | 134.77 | 5,725,232 |
| 2024-07-12 | 134.00 | 134.65 | 127.99 | 131.96 | 129.03 | 2,134,175 |
| 2024-07-11 | 135.00 | 136.00 | 133.26 | 133.54 | 130.57 | 1,674,869 |
| 2024-07-10 | 137.51 | 139.50 | 134.25 | 134.82 | 131.82 | 3,380,550 |
| 2024-07-09 | 136.12 | 140.75 | 136.12 | 137.37 | 134.32 | 2,442,345 |
| 2024-07-08 | 138.90 | 138.90 | 135.98 | 136.29 | 133.26 | 657,627 |
| 2024-07-05 | 140.98 | 140.99 | 137.22 | 137.62 | 134.56 | 1,093,234 |
| 2024-07-04 | 141.00 | 144.00 | 138.80 | 139.93 | 136.82 | 3,507,607 |
| 2024-07-03 | 137.38 | 143.65 | 137.25 | 140.60 | 137.48 | 5,176,108 |
| 2024-07-02 | 136.80 | 139.00 | 136.51 | 137.14 | 134.09 | 1,092,950 |
| 2024-07-01 | 136.00 | 139.40 | 134.10 | 136.46 | 133.43 | 2,348,675 |
| 2024-06-28 | 138.50 | 139.11 | 134.60 | 135.76 | 132.74 | 1,406,797 |
| 2024-06-27 | 140.00 | 141.20 | 137.80 | 138.71 | 135.63 | 1,862,661 |
| 2024-06-26 | 142.00 | 143.25 | 138.00 | 139.17 | 136.08 | 2,523,822 |
| 2024-06-25 | 141.99 | 144.50 | 140.02 | 140.96 | 137.83 | 3,215,441 |
| 2024-06-24 | 143.01 | 143.70 | 137.61 | 141.17 | 138.03 | 2,836,742 |
| 2024-06-21 | 146.88 | 147.42 | 140.50 | 142.29 | 139.13 | 2,979,723 |
| 2024-06-20 | 143.90 | 148.70 | 143.21 | 146.13 | 142.88 | 4,347,034 |
| 2024-06-14 | 142.00 | 148.40 | 140.75 | 142.53 | 139.36 | 7,870,333 |
| 2024-06-13 | 138.00 | 143.89 | 136.00 | 141.54 | 138.40 | 7,670,595 |
| 2024-06-12 | 130.00 | 140.00 | 128.00 | 137.49 | 134.44 | 5,929,479 |
| 2024-06-11 | 135.99 | 136.60 | 127.50 | 129.40 | 126.52 | 3,616,074 |
| 2024-06-10 | 134.49 | 136.25 | 131.50 | 133.82 | 130.85 | 3,369,497 |
| 2024-06-07 | 130.00 | 138.44 | 122.62 | 133.23 | 130.27 | 7,996,701 |
| 2024-06-06 | 141.88 | 144.43 | 130.51 | 131.07 | 128.16 | 6,680,823 |
| 2024-06-05 | 144.75 | 153.50 | 139.00 | 141.86 | 138.71 | 13,227,020 |
| 2024-06-04 | 141.10 | 149.49 | 137.37 | 144.43 | 141.22 | 11,513,090 |
| 2024-06-03 | 132.55 | 140.31 | 132.55 | 140.31 | 137.19 | 9,353,678 |
| 2024-05-31 | 120.01 | 129.92 | 120.01 | 129.92 | 127.03 | 5,150,222 |
| 2024-05-30 | 120.00 | 123.40 | 119.57 | 120.30 | 117.63 | 1,627,009 |
| 2024-05-29 | 122.70 | 123.10 | 119.30 | 119.97 | 117.30 | 2,432,225 |
| 2024-05-27 | 122.10 | 125.23 | 121.00 | 122.77 | 120.04 | 4,255,654 |
| 2024-05-24 | 123.00 | 124.39 | 121.00 | 121.50 | 118.80 | 3,484,813 |
| 2024-05-23 | 116.00 | 123.35 | 114.62 | 120.82 | 118.14 | 3,975,368 |
| 2024-05-22 | 124.72 | 126.00 | 116.00 | 116.93 | 114.33 | 4,523,020 |
| 2024-05-21 | 125.00 | 128.88 | 122.20 | 124.96 | 122.18 | 7,320,903 |
| 2024-05-20 | 113.90 | 121.32 | 113.88 | 121.32 | 118.62 | 7,890,846 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-10-10 | 3.0000 PKR |
| 2019-10-11 | 2.8000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.