NetSol Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-09	89.000	92.500	88.610	91.060	89.037	998,101
2022-06-08	89.100	90.190	88.100	88.660	86.690	385,800
2022-06-07	89.010	91.000	88.100	88.860	86.886	331,324
2022-06-06	87.000	91.480	87.000	89.440	87.453	508,002
2022-06-03	91.690	91.690	88.500	88.790	86.817	562,061
2022-06-02	92.880	92.950	90.140	91.260	89.232	543,332
2022-06-01	93.610	96.500	92.110	92.920	90.855	886,780
2022-05-31	93.690	94.510	92.800	93.490	91.413	495,159
2022-05-30	94.200	95.500	93.400	93.690	91.608	1,086,257
2022-05-27	95.900	98.800	91.750	94.060	91.970	2,551,507
2022-05-26	87.400	93.610	86.100	93.610	91.530	2,928,168
2022-05-25	83.310	88.580	83.310	87.080	85.145	859,997
2022-05-24	84.500	87.000	84.000	84.460	82.583	915,403
2022-05-23	85.510	86.490	83.050	85.570	83.669	518,095
2022-05-20	89.490	89.500	87.170	87.770	85.820	591,064
2022-05-19	91.450	92.500	88.400	88.960	86.983	2,150,239
2022-05-18	83.600	90.410	82.350	90.410	88.401	2,025,022
2022-05-17	83.990	85.400	83.490	84.110	82.241	372,092
2022-05-16	84.810	87.450	79.500	83.720	81.860	2,265,801
2022-05-13	84.350	86.500	84.000	84.810	82.926	545,243
2022-05-12	84.800	86.900	82.350	84.870	82.984	1,550,657
2022-05-11	90.580	91.720	83.720	84.140	82.271	1,859,500
2022-05-10	89.010	91.300	87.630	90.500	88.489	1,467,000
2022-05-09	96.200	96.210	88.920	88.920	86.944	1,177,000
2022-05-06	99.000	99.000	95.900	96.120	93.984	512,000
2022-04-28	98.200	100.00	95.000	98.520	96.331	1,016,500
2022-04-27	100.90	101.70	99.010	99.510	97.299	379,000
2022-04-26	103.51	104.48	100.50	100.90	98.658	522,500
2022-04-25	105.00	106.85	103.70	104.19	101.88	1,698,000
2022-04-22	100.55	104.40	99.550	102.60	100.32	653,000
2022-04-21	101.50	102.89	98.250	99.760	97.543	418,000
2022-04-20	103.99	104.00	100.02	101.91	99.646	983,500
2022-04-19	106.70	107.98	100.50	102.43	100.15	1,600,000
2022-04-18	103.50	109.00	101.50	107.12	104.74	3,164,500
2022-04-15	106.90	107.50	102.61	103.56	101.26	987,500
2022-04-14	109.99	110.97	103.15	106.20	103.84	4,762,000
2022-04-13	107.71	107.71	107.71	107.71	105.32	208,500
2022-04-12	100.20	100.20	100.20	100.20	97.974	234,000
2022-04-11	91.000	93.210	90.100	93.210	91.139	382,769
2022-04-08	84.000	88.160	83.650	86.710	84.783	933,563
2022-04-07	84.250	84.800	82.900	83.650	81.791	604,040
2022-04-06	82.800	83.990	81.640	83.080	81.234	383,794
2022-04-05	82.000	83.650	81.330	81.940	80.119	345,028
2022-04-04	83.200	85.350	80.810	81.930	80.110	1,307,626
2022-04-01	85.500	89.000	84.000	86.620	84.695	1,430,137
2022-03-31	83.350	86.250	83.000	85.820	83.913	1,014,613
2022-03-30	82.830	84.550	80.260	83.100	81.254	716,112
2022-03-29	85.000	87.190	84.200	84.520	82.642	981,608
2022-03-28	81.750	84.000	80.160	83.520	81.664	553,901
2022-03-25	83.020	83.700	81.520	82.670	80.833	699,832
2022-03-24	80.310	85.000	78.260	83.810	81.948	1,344,972
2022-03-22	80.600	81.700	80.110	80.440	78.653	487,086
2022-03-21	80.500	81.750	79.510	80.600	78.809	572,014
2022-03-18	83.020	83.030	80.050	80.320	78.535	924,757
2022-03-17	89.000	89.400	86.250	86.410	84.490	509,119
2022-03-16	88.400	90.000	87.510	88.380	86.416	742,197
2022-03-15	85.610	88.400	84.740	88.060	86.103	786,191
2022-03-14	90.200	90.770	84.800	85.650	83.747	771,454
2022-03-11	93.250	93.730	89.250	90.120	88.118	658,022
2022-03-10	94.500	94.500	92.100	93.730	91.647	1,039,761

← NewerPage 19 of 21 · 1,244 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.