NetSol Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	85.760	85.900	83.500	84.060	82.192	485,027
2023-08-24	86.640	87.410	85.900	86.030	84.119	279,600
2023-08-23	86.800	86.800	85.050	86.160	84.246	146,127
2023-08-22	85.740	86.880	84.030	86.100	84.187	330,923
2023-08-21	87.060	88.490	85.310	85.730	83.825	301,236
2023-08-18	89.900	90.300	87.900	88.070	86.113	552,138
2023-08-17	87.200	90.900	87.200	89.050	87.071	1,963,722
2023-08-16	87.990	89.410	87.500	87.680	85.732	598,468
2023-08-15	86.980	89.490	85.720	87.720	85.771	679,117
2023-08-11	86.990	87.240	85.500	86.100	84.187	428,778
2023-08-10	89.250	91.000	85.120	85.820	83.913	688,264
2023-08-09	86.310	89.500	86.050	88.730	86.759	677,563
2023-08-08	90.300	92.000	86.000	87.320	85.380	797,538
2023-08-07	92.500	93.640	90.000	90.760	88.743	796,286
2023-08-04	92.120	92.900	91.500	92.300	90.249	635,181
2023-08-03	95.750	96.350	92.550	92.940	90.875	1,213,500
2023-08-02	94.440	96.900	94.400	95.110	92.997	1,729,942
2023-08-01	94.490	95.440	93.710	94.460	92.361	1,451,655
2023-07-31	92.490	95.600	92.300	93.480	91.403	2,043,013
2023-07-27	92.980	93.700	91.510	92.040	89.995	1,334,629
2023-07-26	91.980	94.450	91.300	92.700	90.640	3,602,097
2023-07-25	89.010	90.650	89.000	90.270	88.264	848,246
2023-07-24	90.000	90.330	88.900	89.080	87.101	423,519
2023-07-21	89.120	91.100	89.120	89.630	87.639	1,206,050
2023-07-20	88.890	90.650	88.200	89.160	87.179	512,624
2023-07-19	91.000	91.010	88.260	88.560	86.592	873,654
2023-07-18	89.100	91.450	88.300	91.010	88.988	1,200,927
2023-07-17	89.000	91.200	87.750	89.580	87.590	985,780
2023-07-14	89.500	90.470	88.220	88.560	86.592	562,733
2023-07-13	90.260	92.090	89.000	89.940	87.942	1,891,634
2023-07-12	91.930	91.930	89.260	89.550	87.560	922,494
2023-07-11	92.980	93.150	91.100	91.520	89.487	1,347,453
2023-07-10	89.630	93.690	88.580	92.680	90.621	4,094,275
2023-07-07	84.510	90.700	84.510	89.920	87.922	4,195,949
2023-07-06	85.500	86.000	84.200	84.620	82.740	1,132,934
2023-07-05	80.500	86.000	80.500	85.010	83.121	3,165,310
2023-07-04	81.000	84.000	78.600	80.790	78.995	2,419,169
2023-07-03	80.440	80.440	79.000	80.440	78.653	368,255
2023-06-27	75.400	75.580	74.300	74.830	73.167	546,264
2023-06-26	73.950	76.280	73.010	75.710	74.028	1,051,822
2023-06-23	74.000	74.500	71.820	72.350	70.743	317,408
2023-06-22	74.530	75.200	73.520	73.920	72.278	188,226
2023-06-21	75.810	76.700	75.020	75.330	73.656	258,094
2023-06-20	76.430	76.470	74.650	75.830	74.145	251,910
2023-06-19	77.250	77.250	75.500	75.950	74.263	289,781
2023-06-16	78.500	78.580	76.800	77.030	75.319	344,096
2023-06-15	80.480	81.000	77.500	78.070	76.335	782,688
2023-06-14	80.050	81.240	79.650	79.940	78.164	553,477
2023-06-13	80.900	81.450	79.250	80.530	78.741	410,905
2023-06-12	82.000	82.840	80.200	80.650	78.858	1,662,465
2023-06-09	77.100	81.490	77.010	80.870	79.073	1,969,921
2023-06-08	78.010	80.000	76.400	76.790	75.084	1,043,447
2023-06-07	76.000	80.850	76.000	79.960	78.183	3,660,730
2023-06-06	74.490	75.450	74.150	75.210	73.539	556,798
2023-06-05	73.000	74.290	73.000	74.080	72.434	268,621
2023-06-02	73.000	73.220	71.700	72.580	70.967	68,029
2023-06-01	73.000	73.610	72.500	72.770	71.153	136,311
2023-05-31	73.050	75.170	72.600	72.930	71.310	388,776
2023-05-30	72.980	74.000	72.520	73.870	72.229	278,126
2023-05-29	70.700	73.670	70.700	72.580	70.967	647,883

← NewerPage 14 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.