NetSol Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-01	108.40	109.25	107.77	108.03	105.63	517,049
2022-11-30	109.60	109.60	107.62	108.01	105.61	695,832
2022-11-29	107.00	109.77	106.50	109.10	106.68	859,872
2022-11-28	110.00	110.73	105.12	107.05	104.67	1,668,183
2022-11-25	114.50	115.50	112.60	112.97	110.46	990,403
2022-11-24	113.49	114.75	113.00	113.51	110.99	1,175,262
2022-11-23	114.50	114.98	113.00	113.49	110.97	952,031
2022-11-22	114.00	115.79	113.81	114.15	111.61	1,694,987
2022-11-21	113.00	114.30	111.20	113.25	110.73	1,572,002
2022-11-18	115.00	115.40	112.13	112.59	110.09	1,312,065
2022-11-17	115.30	118.55	114.65	115.28	112.72	3,083,485
2022-11-16	114.50	116.64	113.50	115.36	112.80	1,924,016
2022-11-15	119.00	119.00	114.01	114.41	111.87	2,675,510
2022-11-14	119.45	119.75	117.14	118.16	115.53	4,170,108
2022-11-11	119.45	120.80	117.40	117.92	115.30	3,168,906
2022-11-10	113.97	118.90	113.97	117.92	115.30	5,349,557
2022-11-08	115.49	115.86	113.05	113.51	110.99	2,542,673
2022-11-07	113.46	118.35	113.02	115.34	112.78	6,621,251
2022-11-04	111.00	112.58	109.51	110.26	107.81	2,103,827
2022-11-03	107.74	114.33	106.50	112.96	110.45	4,384,615
2022-11-02	110.99	111.98	106.20	107.05	104.67	3,513,754
2022-11-01	101.98	109.49	101.98	109.49	107.06	2,510,957
2022-10-31	99.900	102.30	99.900	101.86	99.597	743,725
2022-10-28	104.95	105.30	100.01	101.04	98.795	1,437,640
2022-10-27	104.00	106.75	100.25	105.70	103.35	3,657,972
2022-10-26	109.01	110.39	103.12	103.12	100.83	3,091,836
2022-10-25	120.19	120.19	111.34	111.48	109.00	2,888,150
2022-10-24	120.31	122.19	119.51	120.36	117.69	3,089,376
2022-10-21	121.80	122.20	117.12	118.99	116.35	2,026,396
2022-10-20	121.00	122.15	117.02	120.52	117.84	2,596,969
2022-10-19	122.55	122.97	119.90	120.46	117.78	2,160,138
2022-10-18	119.80	122.70	119.15	121.00	118.31	5,002,332
2022-10-17	117.40	120.75	116.48	118.12	115.50	4,317,939
2022-10-14	115.89	120.39	111.85	118.05	115.43	6,898,673
2022-10-13	112.42	115.10	107.11	115.06	112.50	8,068,047
2022-10-12	100.00	107.07	99.000	107.07	104.69	2,341,901
2022-10-11	101.50	101.80	99.020	99.600	97.387	654,768
2022-10-10	100.55	102.00	100.55	101.33	99.079	793,628
2022-10-07	101.00	102.70	100.10	100.46	98.228	919,520
2022-10-06	103.10	103.88	101.30	101.68	99.421	2,003,791
2022-10-05	99.600	102.50	99.600	102.18	99.910	2,262,472
2022-10-04	100.10	101.11	98.700	99.140	96.937	1,070,677
2022-10-03	96.700	100.77	96.700	99.340	97.133	2,145,168
2022-09-30	97.500	98.710	96.120	96.600	94.454	883,702
2022-09-29	98.450	98.950	97.000	97.590	95.422	522,936
2022-09-28	99.300	99.950	98.050	98.270	96.087	809,952
2022-09-27	101.23	101.25	98.400	98.990	96.791	2,072,039
2022-09-26	98.100	101.85	97.500	101.23	98.981	1,482,089
2022-09-23	99.590	101.25	96.500	97.340	95.177	1,663,002
2022-09-22	97.600	99.190	95.110	98.860	96.663	1,102,555
2022-09-21	99.050	99.880	96.800	97.800	95.627	598,503
2022-09-20	101.30	101.50	98.600	98.980	96.781	1,070,435
2022-09-19	102.98	103.80	100.15	100.97	98.727	1,314,673
2022-09-16	102.05	104.75	101.00	102.32	100.05	3,057,271
2022-09-15	102.20	105.38	101.50	102.57	100.29	4,359,129
2022-09-14	98.990	101.99	98.150	101.37	99.118	1,044,987
2022-09-13	99.950	100.84	99.200	99.430	97.221	453,460
2022-09-12	100.61	102.60	98.800	99.370	97.162	1,387,838
2022-09-09	99.100	102.30	99.100	100.99	98.746	2,235,136
2022-09-08	99.010	99.700	98.000	99.190	96.986	682,946

← NewerPage 17 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.