NetSol Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	101.01	102.00	99.050	99.430	97.221	1,321,335
2023-11-20	100.84	102.50	100.00	100.17	97.944	1,030,574
2023-11-17	101.00	104.50	99.000	100.84	98.599	3,089,525
2023-11-16	101.90	102.80	99.050	100.44	98.208	3,744,136
2023-11-15	97.880	102.99	97.250	100.61	98.375	5,682,139
2023-11-14	90.800	96.630	88.120	96.630	94.483	4,960,666
2023-11-13	90.000	91.000	88.750	89.890	87.893	2,828,873
2023-11-10	86.550	88.750	86.550	88.440	86.475	2,022,617
2023-11-08	87.440	88.390	86.000	86.190	84.275	1,218,494
2023-11-07	87.000	89.150	86.510	87.050	85.116	2,278,503
2023-11-06	87.250	88.900	86.900	87.200	85.263	774,641
2023-11-03	88.900	88.900	86.900	87.190	85.253	1,069,038
2023-11-02	87.890	89.000	87.010	87.920	85.967	2,002,610
2023-11-01	83.250	89.400	83.120	87.400	85.458	3,298,737
2023-10-31	81.100	85.300	81.100	83.240	81.391	2,560,139
2023-10-30	80.000	82.000	80.000	81.670	79.855	451,204
2023-10-27	84.250	84.890	79.560	80.290	78.506	1,028,930
2023-10-26	84.010	86.200	83.400	83.880	82.016	1,681,387
2023-10-25	84.700	85.200	83.710	84.110	82.241	1,091,435
2023-10-24	84.890	85.700	84.200	84.390	82.515	652,219
2023-10-23	85.110	86.250	83.850	84.080	82.212	733,357
2023-10-20	84.010	86.770	83.500	84.670	82.789	2,505,641
2023-10-19	83.000	84.750	82.550	84.150	82.280	1,121,899
2023-10-18	83.600	84.790	82.500	83.040	81.195	837,533
2023-10-17	86.780	86.990	83.330	83.590	81.733	951,999
2023-10-16	83.520	86.700	82.350	86.260	84.343	2,663,641
2023-10-13	82.000	83.300	81.500	83.030	81.185	1,055,971
2023-10-12	83.980	84.400	81.600	82.000	80.178	1,211,504
2023-10-11	83.900	84.700	83.200	83.810	81.948	1,307,609
2023-10-10	81.850	84.490	80.900	83.380	81.527	1,838,282
2023-10-09	81.250	82.990	81.200	81.430	79.621	587,864
2023-10-06	80.270	85.300	79.000	82.380	80.550	3,216,834
2023-10-05	78.150	80.480	78.150	79.700	77.929	1,296,507
2023-10-04	77.800	78.650	77.000	77.690	75.964	747,869
2023-10-03	79.230	79.500	77.100	77.600	75.876	463,837
2023-10-02	78.980	79.600	78.010	78.700	76.951	250,355
2023-09-28	80.790	80.790	77.750	78.010	76.277	385,824
2023-09-27	80.820	81.400	80.110	80.380	78.594	399,594
2023-09-26	80.750	81.000	80.300	80.550	78.760	224,857
2023-09-25	80.560	81.800	80.490	80.600	78.809	544,471
2023-09-22	80.010	81.500	80.010	80.800	79.005	446,971
2023-09-21	82.200	82.500	81.000	82.050	80.227	284,039
2023-09-20	83.490	83.490	81.450	81.600	79.787	205,871
2023-09-19	82.490	83.600	82.490	83.030	81.185	269,272
2023-09-18	83.000	83.190	81.950	82.210	80.383	114,816
2023-09-15	85.000	85.000	82.200	82.730	80.892	672,784
2023-09-14	81.950	83.210	80.110	82.940	81.097	450,593
2023-09-13	82.820	83.220	81.640	81.720	79.904	112,754
2023-09-12	84.880	84.880	82.190	82.620	80.784	403,681
2023-09-11	83.500	85.400	82.810	84.120	82.251	604,283
2023-09-08	81.300	83.500	81.300	82.990	81.146	389,764
2023-09-07	81.400	82.800	81.000	81.590	79.777	553,760
2023-09-06	80.800	81.510	79.030	80.880	79.083	201,908
2023-09-05	80.350	81.900	79.800	80.170	78.389	339,640
2023-09-04	79.840	80.600	79.110	79.850	78.076	308,371
2023-09-01	79.000	80.850	77.750	79.110	77.352	240,882
2023-08-31	79.640	80.780	76.120	79.280	77.519	699,350
2023-08-30	83.790	84.210	78.510	79.640	77.871	697,782
2023-08-29	82.990	84.300	80.800	83.670	81.811	1,020,059
2023-08-28	84.100	84.880	82.140	82.680	80.843	742,068

← NewerPage 13 of 21 · 1,240 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.