NetSol Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-08	99.010	99.700	98.000	99.190	96.986	682,946
2022-09-07	99.250	100.45	97.960	98.150	95.969	694,340
2022-09-06	98.900	99.490	97.490	99.140	96.937	701,249
2022-09-05	101.19	101.50	97.820	98.030	95.852	794,081
2022-09-02	103.00	103.20	100.80	101.19	98.942	699,576
2022-09-01	103.00	104.45	102.25	102.70	100.42	1,942,981
2022-08-31	99.510	102.00	99.500	101.13	98.883	1,065,293
2022-08-30	104.50	104.88	99.500	99.920	97.700	1,817,468
2022-08-29	101.50	102.80	98.700	101.94	99.675	1,422,094
2022-08-26	104.00	104.00	101.30	101.59	99.333	738,739
2022-08-25	103.66	104.38	102.15	103.44	101.14	1,294,228
2022-08-24	103.65	105.50	103.00	103.54	101.24	2,220,231
2022-08-23	101.15	103.75	100.60	102.67	100.39	2,059,220
2022-08-22	101.30	101.81	99.100	99.410	97.201	870,295
2022-08-19	102.98	103.69	101.50	102.37	100.10	884,827
2022-08-18	104.50	105.69	102.01	102.71	100.43	1,604,657
2022-08-17	101.00	105.29	99.990	104.02	101.71	2,496,437
2022-08-16	107.24	107.63	100.01	100.53	98.296	2,532,404
2022-08-15	101.00	107.30	99.820	105.75	103.40	3,887,770
2022-08-12	98.000	100.97	97.750	99.820	97.602	1,546,046
2022-08-11	99.450	99.670	97.710	97.990	95.813	800,385
2022-08-10	98.000	101.79	97.000	99.450	97.240	2,446,648
2022-08-05	95.270	97.560	95.010	96.930	94.776	748,236
2022-08-04	97.000	98.600	96.110	96.450	94.307	1,446,330
2022-08-03	95.000	97.900	94.300	96.400	94.258	1,227,550
2022-08-02	94.500	96.310	91.550	94.060	91.970	1,879,997
2022-08-01	99.000	99.200	94.680	95.410	93.290	1,318,284
2022-07-29	94.490	99.800	93.140	98.780	96.585	3,954,743
2022-07-28	91.310	97.810	91.310	94.930	92.821	4,212,701
2022-07-27	92.360	92.360	90.250	90.990	88.968	599,568
2022-07-26	88.990	92.200	88.990	90.840	88.822	796,871
2022-07-25	91.300	91.300	88.500	90.660	88.646	531,637
2022-07-22	87.300	93.000	86.000	91.710	89.672	1,411,942
2022-07-21	90.410	90.970	86.100	87.280	85.341	904,577
2022-07-20	89.610	91.400	88.100	90.380	88.372	1,269,569
2022-07-19	95.600	96.480	90.000	91.470	89.438	1,034,306
2022-07-18	98.000	101.84	95.200	95.750	93.623	1,255,994
2022-07-15	102.99	104.25	101.60	101.84	99.577	1,387,369
2022-07-14	104.48	104.66	101.70	102.72	100.44	3,036,106
2022-07-13	94.800	103.49	94.800	102.24	99.968	1,798,393
2022-07-07	96.990	97.350	95.520	96.270	94.131	288,216
2022-07-06	97.500	98.490	96.800	97.240	95.079	261,869
2022-07-05	98.700	99.490	96.600	97.230	95.070	279,697
2022-07-04	99.900	99.900	96.760	97.930	95.754	429,217
2022-07-01	99.620	101.00	98.510	100.01	97.788	582,730
2022-06-30	102.20	102.45	98.650	99.740	97.524	1,175,484
2022-06-29	102.50	103.40	101.25	101.64	99.382	1,967,267
2022-06-28	106.00	106.00	102.10	102.85	100.56	1,427,896
2022-06-27	98.500	104.95	98.500	104.03	101.72	2,295,233
2022-06-24	101.89	102.78	94.250	97.910	95.735	2,178,839
2022-06-23	99.300	104.87	98.510	101.89	99.626	2,677,785
2022-06-22	98.500	101.45	97.800	99.030	96.830	2,383,471
2022-06-21	91.980	97.570	91.440	97.570	95.402	1,575,185
2022-06-20	92.100	92.890	90.600	90.770	88.753	606,943
2022-06-17	89.700	93.650	89.700	92.460	90.406	929,271
2022-06-16	91.240	91.850	89.100	90.350	88.343	333,958
2022-06-15	90.750	92.000	90.110	90.410	88.401	308,642
2022-06-14	90.010	91.500	89.100	90.650	88.636	245,598
2022-06-13	92.980	92.980	90.090	90.320	88.313	611,326
2022-06-10	91.000	93.520	90.650	92.670	90.611	470,958

← NewerPage 18 of 21 · 1,241 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.