NetSol Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	78.480	78.480	76.310	76.520	74.820	227,071
2023-02-22	78.980	78.980	77.560	77.940	76.208	305,268
2023-02-21	77.300	78.500	76.800	78.150	76.414	445,586
2023-02-20	78.900	78.910	75.100	76.740	75.035	255,867
2023-02-17	78.260	79.700	77.500	78.710	76.961	468,748
2023-02-16	77.300	80.850	76.950	78.190	76.453	1,824,362
2023-02-15	76.010	76.950	74.500	76.350	74.654	1,287,476
2023-02-14	82.800	83.940	77.000	77.010	75.299	1,676,738
2023-02-13	84.490	85.840	83.000	83.240	81.391	643,822
2023-02-10	86.000	86.650	84.450	84.950	83.063	829,643
2023-02-09	87.250	88.100	86.900	87.600	85.654	1,403,806
2023-02-08	87.750	88.350	86.300	86.530	84.607	1,554,254
2023-02-07	86.110	89.150	85.800	87.660	85.712	2,919,593
2023-02-06	84.490	86.480	84.240	86.060	84.148	1,060,155
2023-02-03	84.020	85.200	83.210	84.200	82.329	646,824
2023-02-02	84.190	85.600	83.300	84.610	82.730	504,713
2023-02-01	84.900	85.300	83.830	84.190	82.319	474,306
2023-01-31	83.500	85.630	83.500	84.430	82.554	723,957
2023-01-30	85.000	85.000	82.600	83.190	81.342	525,730
2023-01-27	87.480	87.480	83.750	84.950	83.063	1,073,092
2023-01-26	85.490	88.800	84.050	86.600	84.676	2,778,009
2023-01-25	83.250	86.400	82.250	84.860	82.975	3,291,328
2023-01-24	79.100	83.800	76.860	82.820	80.980	2,133,303
2023-01-23	78.010	79.490	75.400	78.500	76.756	888,091
2023-01-20	81.500	81.500	77.000	78.040	76.306	923,495
2023-01-19	81.490	83.740	80.550	81.330	79.523	2,288,427
2023-01-18	76.120	81.820	75.120	80.500	78.711	1,292,549
2023-01-17	82.160	83.500	75.940	76.120	74.429	1,147,362
2023-01-16	85.190	85.900	81.850	82.090	80.266	528,980
2023-01-13	86.010	86.500	85.000	85.320	83.424	467,981
2023-01-12	88.250	89.200	86.510	87.430	85.487	646,067
2023-01-11	90.330	90.380	88.000	88.260	86.299	467,842
2023-01-10	90.050	91.500	89.020	89.800	87.805	1,164,405
2023-01-09	90.220	90.890	86.740	88.140	86.182	1,062,961
2023-01-06	88.250	91.450	87.900	90.720	88.704	2,374,022
2023-01-05	88.240	88.500	87.010	87.880	85.927	246,910
2023-01-04	88.100	89.800	87.450	87.900	85.947	927,839
2023-01-03	88.240	90.000	87.050	87.430	85.487	1,045,059
2023-01-02	85.840	89.850	85.130	88.190	86.231	1,541,330
2022-12-30	86.100	87.500	85.070	85.840	83.933	563,433
2022-12-29	86.880	87.170	85.130	86.310	84.392	389,042
2022-12-28	89.450	89.500	85.000	86.020	84.109	608,779
2022-12-27	86.450	90.500	85.220	88.380	86.416	2,440,429
2022-12-26	82.210	86.000	82.210	85.620	83.718	672,840
2022-12-23	84.500	85.000	81.050	82.910	81.068	724,227
2022-12-22	83.500	86.980	80.600	85.040	83.151	1,598,363
2022-12-21	86.050	89.840	83.190	83.200	81.351	1,872,843
2022-12-20	97.220	97.740	89.930	89.930	87.932	1,744,455
2022-12-19	97.840	99.880	97.000	97.220	95.060	487,347
2022-12-16	101.00	101.60	99.050	100.00	97.778	670,870
2022-12-15	104.40	104.50	100.30	100.99	98.746	625,416
2022-12-14	104.02	105.44	104.00	104.20	101.88	392,025
2022-12-13	105.99	105.99	104.45	104.58	102.26	299,824
2022-12-12	106.99	106.99	104.51	105.04	102.71	360,608
2022-12-09	105.06	106.30	104.75	105.66	103.31	337,348
2022-12-08	107.77	107.77	104.85	105.05	102.72	499,340
2022-12-07	107.39	108.50	106.66	107.11	104.73	1,263,952
2022-12-06	105.00	107.25	103.25	106.67	104.30	621,490
2022-12-05	106.20	106.75	103.05	104.21	101.89	740,846
2022-12-02	108.03	108.33	102.70	106.05	103.69	1,193,816

← NewerPage 16 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.