NetSol Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-16	95.650	99.200	93.620	94.780	92.674	853,427
2024-02-15	100.01	101.50	97.010	97.560	95.392	995,803
2024-02-14	100.00	103.00	99.010	100.24	98.013	2,386,220
2024-02-13	91.500	97.580	88.010	97.290	95.128	1,886,805
2024-02-12	92.990	93.000	87.000	90.770	88.753	989,060
2024-02-09	95.150	95.150	89.010	91.940	89.897	582,679
2024-02-07	93.910	96.700	93.910	96.090	93.955	618,378
2024-02-06	92.000	94.400	90.600	93.910	91.823	489,797
2024-02-02	88.530	92.750	88.530	91.290	89.262	486,177
2024-02-01	90.850	90.850	87.000	89.060	87.081	196,385
2024-01-31	88.600	91.500	88.600	89.560	87.570	534,596
2024-01-30	92.980	95.400	88.000	89.040	87.062	684,395
2024-01-29	95.290	95.300	92.110	92.710	90.650	207,821
2024-01-26	96.110	98.000	94.490	94.940	92.831	563,700
2024-01-25	100.00	100.30	97.120	97.820	95.647	479,912
2024-01-24	101.00	102.40	99.470	100.07	97.847	1,124,091
2024-01-23	98.000	101.30	96.070	100.13	97.905	1,425,836
2024-01-22	97.850	97.900	95.020	97.140	94.982	389,605
2024-01-19	98.740	99.990	96.050	96.570	94.424	487,974
2024-01-18	98.000	98.940	96.100	97.570	95.402	530,345
2024-01-17	100.49	103.40	97.520	98.640	96.448	1,571,905
2024-01-16	100.35	100.95	98.600	100.49	98.257	720,837
2024-01-15	101.99	102.50	100.01	100.35	98.120	781,886
2024-01-12	103.99	105.51	100.35	100.81	98.570	1,069,980
2024-01-11	104.05	104.80	102.53	103.19	100.90	712,799
2024-01-10	102.99	105.58	101.75	102.93	100.64	1,549,741
2024-01-09	103.70	104.00	100.10	101.50	99.245	699,585
2024-01-08	105.00	105.40	102.20	102.46	100.18	452,777
2024-01-05	106.49	108.25	100.01	104.23	101.91	1,022,453
2024-01-04	104.95	106.85	101.92	105.97	103.62	841,943
2024-01-03	106.51	107.86	104.40	104.76	102.43	864,193
2024-01-02	108.50	109.50	105.50	106.75	104.38	2,099,892
2024-01-01	100.50	106.93	100.50	106.93	104.55	1,904,303
2023-12-29	100.00	101.43	98.700	99.470	97.260	713,292
2023-12-28	97.980	102.80	96.000	99.590	97.377	1,733,253
2023-12-27	90.700	97.480	90.050	97.090	94.933	703,459
2023-12-26	97.010	97.010	91.110	91.890	89.848	796,162
2023-12-22	105.30	105.61	96.600	98.050	95.871	964,109
2023-12-21	102.10	104.98	100.53	104.36	102.04	1,110,621
2023-12-20	104.25	105.25	96.510	101.80	99.538	1,515,362
2023-12-19	112.00	112.75	103.47	104.17	101.86	1,149,440
2023-12-18	113.11	115.99	110.80	111.86	109.37	1,768,938
2023-12-15	113.00	115.02	111.30	112.87	110.36	1,619,410
2023-12-14	112.00	114.50	109.50	111.80	109.32	1,322,113
2023-12-13	120.79	120.79	110.78	112.22	109.73	1,516,566
2023-12-12	121.00	122.88	119.00	119.76	117.10	1,830,556
2023-12-11	119.25	123.70	118.10	121.24	118.55	5,426,409
2023-12-08	119.59	122.10	118.15	119.13	116.48	2,874,229
2023-12-07	119.70	124.70	116.03	118.41	115.78	4,007,533
2023-12-06	117.51	121.50	117.20	119.73	117.07	4,853,802
2023-12-05	113.10	115.00	111.80	114.14	111.60	1,496,145
2023-12-04	112.41	115.40	112.00	112.90	110.39	2,158,940
2023-12-01	110.00	113.20	109.50	111.77	109.29	1,453,532
2023-11-30	111.05	112.47	109.00	109.53	107.10	793,849
2023-11-29	113.00	114.50	110.50	110.87	108.41	1,657,268
2023-11-28	113.00	116.75	112.60	113.22	110.70	3,804,473
2023-11-27	113.11	114.60	110.10	113.07	110.56	2,061,101
2023-11-24	115.15	115.49	111.10	112.19	109.70	5,466,002
2023-11-23	106.00	111.22	106.00	111.22	108.75	3,024,502
2023-11-22	100.00	105.50	99.450	103.46	101.16	4,248,439

← NewerPage 12 of 21 · 1,243 trading daysOlder →

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.