NetSol Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-26	72.610	72.610	69.910	70.330	68.767	618,299
2023-05-25	73.000	74.000	72.350	72.860	71.241	318,753
2023-05-24	73.110	73.370	72.600	72.840	71.222	117,523
2023-05-23	73.100	73.750	72.700	72.930	71.310	94,513
2023-05-22	73.490	73.900	72.600	72.760	71.143	88,443
2023-05-19	73.160	74.250	73.160	73.670	72.033	153,017
2023-05-18	74.500	74.500	73.400	73.600	71.965	90,417
2023-05-17	74.600	75.500	74.250	74.380	72.727	108,966
2023-05-16	74.650	75.200	74.140	74.270	72.620	133,814
2023-05-15	73.050	74.350	72.900	74.140	72.493	130,949
2023-05-12	74.500	74.990	72.550	74.010	72.366	237,919
2023-05-11	73.250	74.500	73.240	74.070	72.424	197,378
2023-05-10	73.670	74.100	71.510	72.720	71.104	242,709
2023-05-09	76.000	76.000	72.000	73.670	72.033	717,303
2023-05-08	77.510	78.250	75.460	75.770	74.087	255,824
2023-05-05	78.300	78.900	77.550	77.650	75.925	401,708
2023-05-04	77.680	80.150	77.020	78.470	76.727	1,100,055
2023-05-03	78.000	79.300	76.800	77.120	75.407	547,826
2023-05-02	78.800	78.800	77.320	78.150	76.414	519,064
2023-04-28	81.500	81.800	78.110	78.620	76.873	1,908,306
2023-04-27	75.400	80.630	74.600	80.180	78.399	1,977,797
2023-04-26	75.440	75.500	74.500	75.010	73.343	243,624
2023-04-20	74.360	75.630	74.000	74.910	73.246	138,289
2023-04-19	74.500	74.730	74.360	74.490	72.835	38,434
2023-04-18	74.100	75.000	74.020	74.670	73.011	24,053
2023-04-17	75.000	75.250	74.500	74.790	73.128	75,564
2023-04-13	75.000	75.800	74.620	74.930	73.265	175,294
2023-04-12	74.040	74.900	74.040	74.570	72.913	130,307
2023-04-11	74.500	74.980	74.000	74.040	72.395	99,902
2023-04-10	74.550	75.480	74.110	74.580	72.923	76,726
2023-04-07	76.300	76.350	74.710	75.040	73.373	170,408
2023-04-06	74.500	76.300	74.200	75.920	74.233	347,090
2023-04-05	75.590	75.800	74.000	74.400	72.747	238,963
2023-04-04	73.750	74.740	73.600	74.310	72.659	140,169
2023-04-03	74.300	74.300	73.000	73.830	72.190	105,442
2023-03-31	73.720	74.880	72.900	73.230	71.603	171,502
2023-03-30	74.000	74.750	72.020	74.050	72.405	255,878
2023-03-29	74.550	75.010	74.010	74.220	72.571	89,897
2023-03-28	74.790	75.300	74.400	74.930	73.265	89,155
2023-03-27	74.930	74.930	73.750	74.510	72.855	88,059
2023-03-24	75.920	75.920	73.930	74.120	72.473	163,721
2023-03-22	78.000	78.490	75.620	75.920	74.233	334,416
2023-03-21	77.100	78.600	76.500	77.850	76.120	422,568
2023-03-20	77.660	79.250	77.000	77.200	75.485	341,128
2023-03-17	78.750	79.000	77.010	78.230	76.492	314,780
2023-03-16	79.350	80.900	78.750	79.200	77.440	1,320,134
2023-03-15	78.100	79.500	78.010	78.520	76.775	320,206
2023-03-14	79.500	80.000	78.500	78.650	76.903	245,502
2023-03-13	80.990	81.010	79.500	79.800	78.027	395,202
2023-03-10	79.100	82.450	79.100	80.260	78.477	1,055,797
2023-03-09	77.710	79.840	77.710	79.240	77.479	571,262
2023-03-08	78.390	78.890	77.770	77.910	76.179	249,077
2023-03-07	77.340	79.400	77.000	77.830	76.101	399,557
2023-03-06	74.770	79.900	74.770	77.340	75.622	1,452,925
2023-03-03	71.650	75.250	71.500	74.770	73.109	468,796
2023-03-02	73.980	74.450	72.700	72.900	71.280	223,882
2023-03-01	72.110	74.400	71.500	73.980	72.336	405,446
2023-02-28	74.950	74.950	73.200	73.690	72.053	310,830
2023-02-27	74.300	75.000	73.000	74.250	72.600	468,115
2023-02-24	77.100	77.300	73.510	74.210	72.561	591,975

← NewerPage 15 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.