NetSol Technologies Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 113.51 | 114.49 | 112.60 | 112.86 | 110.35 | 914,104 |
| 2024-05-16 | 111.25 | 114.50 | 111.25 | 113.30 | 110.78 | 1,346,873 |
| 2024-05-15 | 113.50 | 114.89 | 111.31 | 112.20 | 109.71 | 696,926 |
| 2024-05-14 | 115.00 | 115.65 | 111.80 | 113.01 | 110.50 | 1,069,426 |
| 2024-05-13 | 116.30 | 117.00 | 114.10 | 114.57 | 112.02 | 1,870,243 |
| 2024-05-10 | 117.56 | 117.56 | 114.75 | 115.18 | 112.62 | 1,883,532 |
| 2024-05-09 | 114.50 | 117.70 | 113.01 | 116.40 | 113.81 | 3,659,344 |
| 2024-05-08 | 112.50 | 115.47 | 112.00 | 113.69 | 111.16 | 2,657,309 |
| 2024-05-07 | 111.00 | 113.78 | 110.10 | 111.69 | 109.21 | 2,307,038 |
| 2024-05-06 | 111.25 | 113.99 | 110.12 | 110.75 | 108.29 | 2,191,687 |
| 2024-05-03 | 108.00 | 112.94 | 108.00 | 110.02 | 107.58 | 3,331,803 |
| 2024-05-02 | 115.13 | 115.61 | 112.46 | 112.46 | 109.96 | 5,360,136 |
| 2024-04-30 | 129.13 | 131.00 | 120.37 | 121.58 | 118.88 | 3,055,864 |
| 2024-04-29 | 130.25 | 134.67 | 129.20 | 130.13 | 127.24 | 3,999,654 |
| 2024-04-26 | 133.40 | 133.50 | 129.20 | 130.01 | 127.12 | 1,937,675 |
| 2024-04-25 | 137.49 | 137.75 | 132.00 | 132.85 | 129.90 | 5,348,830 |
| 2024-04-24 | 128.00 | 137.40 | 127.39 | 136.19 | 133.16 | 10,966,050 |
| 2024-04-23 | 135.00 | 137.00 | 126.75 | 128.13 | 125.28 | 6,664,329 |
| 2024-04-22 | 123.00 | 131.99 | 121.61 | 131.99 | 129.06 | 5,559,942 |
| 2024-04-19 | 121.00 | 124.15 | 119.00 | 122.78 | 120.05 | 4,228,610 |
| 2024-04-18 | 121.40 | 122.50 | 119.60 | 120.71 | 118.03 | 1,023,339 |
| 2024-04-17 | 122.52 | 123.44 | 121.10 | 121.41 | 118.71 | 1,397,406 |
| 2024-04-16 | 122.00 | 125.90 | 121.70 | 122.24 | 119.52 | 3,406,147 |
| 2024-04-15 | 122.40 | 123.50 | 121.00 | 121.66 | 118.96 | 1,236,990 |
| 2024-04-09 | 125.80 | 125.88 | 122.30 | 122.70 | 119.97 | 1,065,978 |
| 2024-04-08 | 122.05 | 126.95 | 121.55 | 124.59 | 121.82 | 3,519,199 |
| 2024-04-04 | 119.99 | 122.99 | 119.99 | 120.75 | 118.07 | 1,438,582 |
| 2024-04-03 | 119.50 | 123.00 | 118.51 | 119.62 | 116.96 | 1,090,611 |
| 2024-04-02 | 120.25 | 121.00 | 118.80 | 119.18 | 116.53 | 648,400 |
| 2024-04-01 | 121.50 | 122.50 | 120.40 | 120.71 | 118.03 | 638,062 |
| 2024-03-29 | 124.50 | 124.97 | 121.15 | 121.58 | 118.88 | 663,179 |
| 2024-03-28 | 123.50 | 125.47 | 122.61 | 124.24 | 121.48 | 1,624,977 |
| 2024-03-27 | 121.11 | 124.29 | 121.00 | 122.30 | 119.58 | 1,304,349 |
| 2024-03-26 | 120.12 | 122.40 | 119.30 | 120.96 | 118.27 | 1,025,223 |
| 2024-03-25 | 122.97 | 122.97 | 118.85 | 119.22 | 116.57 | 710,686 |
| 2024-03-22 | 120.05 | 126.31 | 120.00 | 121.38 | 118.68 | 3,515,095 |
| 2024-03-21 | 123.11 | 125.00 | 117.41 | 118.41 | 115.78 | 1,189,740 |
| 2024-03-20 | 125.00 | 127.65 | 123.00 | 124.06 | 121.30 | 1,661,340 |
| 2024-03-19 | 124.45 | 127.75 | 123.50 | 124.28 | 121.52 | 1,637,094 |
| 2024-03-18 | 127.51 | 130.77 | 123.70 | 124.45 | 121.68 | 1,902,406 |
| 2024-03-15 | 132.00 | 133.25 | 127.06 | 127.98 | 125.14 | 2,938,817 |
| 2024-03-14 | 124.00 | 130.43 | 123.00 | 129.87 | 126.98 | 3,770,809 |
| 2024-03-13 | 130.06 | 133.50 | 121.30 | 121.33 | 118.63 | 3,707,951 |
| 2024-03-12 | 135.51 | 139.15 | 129.15 | 131.13 | 128.22 | 4,389,026 |
| 2024-03-11 | 134.40 | 139.98 | 132.76 | 135.65 | 132.64 | 6,760,953 |
| 2024-03-08 | 133.80 | 136.95 | 132.50 | 133.11 | 130.15 | 3,306,505 |
| 2024-03-07 | 128.00 | 137.90 | 128.00 | 133.72 | 130.75 | 5,776,330 |
| 2024-03-06 | 141.00 | 141.88 | 135.50 | 136.83 | 133.79 | 6,288,330 |
| 2024-03-05 | 128.75 | 137.26 | 128.50 | 137.26 | 134.21 | 7,570,112 |
| 2024-03-04 | 127.99 | 130.25 | 124.25 | 127.68 | 124.84 | 4,208,114 |
| 2024-03-01 | 125.80 | 128.20 | 122.22 | 125.70 | 122.91 | 2,238,268 |
| 2024-02-29 | 127.00 | 130.74 | 125.31 | 126.89 | 124.07 | 5,175,330 |
| 2024-02-28 | 126.00 | 130.95 | 124.00 | 126.04 | 123.24 | 4,197,026 |
| 2024-02-27 | 130.80 | 135.00 | 125.00 | 128.63 | 125.77 | 8,155,097 |
| 2024-02-26 | 119.00 | 127.20 | 117.60 | 127.20 | 124.37 | 3,836,317 |
| 2024-02-23 | 118.00 | 120.30 | 114.05 | 118.33 | 115.70 | 5,978,634 |
| 2024-02-22 | 108.00 | 113.81 | 107.32 | 113.81 | 111.28 | 2,440,378 |
| 2024-02-21 | 103.00 | 105.87 | 100.60 | 105.87 | 103.52 | 2,204,528 |
| 2024-02-20 | 97.520 | 102.00 | 97.520 | 98.480 | 96.292 | 1,318,521 |
| 2024-02-19 | 92.900 | 97.000 | 92.000 | 96.470 | 94.327 | 701,286 |
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.