NetSol Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-09	90.500	93.150	89.010	90.690	88.675	798,204
2022-03-08	92.000	94.750	89.110	90.640	88.626	1,183,132
2022-03-07	97.490	97.490	92.040	92.280	90.230	1,435,230
2022-03-04	100.95	101.43	99.030	99.500	97.289	726,210
2022-03-03	102.88	104.33	99.760	100.43	98.199	2,192,557
2022-03-02	101.01	105.89	101.00	103.45	101.15	5,152,806
2022-03-01	100.99	102.61	98.350	102.61	100.33	2,164,902
2022-02-28	93.030	96.100	90.300	95.460	93.339	835,334
2022-02-25	93.870	94.800	91.600	93.360	91.286	939,436
2022-02-24	95.700	95.700	91.410	91.630	89.594	2,163,953
2022-02-23	98.730	100.00	96.460	98.820	96.624	1,392,781
2022-02-22	99.890	99.890	93.670	95.670	93.544	1,410,114
2022-02-21	101.95	101.95	100.30	100.83	98.590	467,014
2022-02-18	102.20	103.10	101.50	101.89	99.626	363,972
2022-02-17	104.30	104.32	101.20	102.56	100.28	702,811
2022-02-16	105.20	106.00	103.15	103.77	101.46	591,274
2022-02-15	104.00	106.30	102.26	104.64	102.32	2,161,293
2022-02-14	102.78	103.99	98.300	102.60	100.32	1,891,979
2022-02-11	103.21	105.49	102.51	103.38	101.08	804,401
2022-02-10	107.00	107.50	103.36	103.89	101.58	1,303,393
2022-02-09	104.50	106.79	104.30	105.61	103.26	1,508,464
2022-02-08	101.17	103.99	100.00	103.26	100.97	1,453,520
2022-02-07	104.00	105.35	100.85	101.17	98.922	976,168
2022-02-04	104.89	105.90	103.00	103.98	101.67	948,000
2022-02-03	108.74	108.74	105.00	105.58	103.23	2,278,200
2022-02-02	105.82	107.00	104.41	106.18	103.82	1,225,800
2022-02-01	106.48	108.12	104.06	105.62	103.27	2,410,800
2022-01-31	104.50	107.25	104.50	105.35	103.01	2,757,100
2022-01-28	100.00	105.85	99.200	104.46	102.14	4,009,600
2022-01-27	101.00	101.50	99.000	100.19	97.964	1,520,100
2022-01-26	98.700	101.10	96.000	99.480	97.270	1,771,800
2022-01-25	99.500	101.60	97.310	97.980	95.803	1,620,900
2022-01-24	100.11	100.25	96.400	98.040	95.862	1,768,300
2022-01-21	102.49	103.70	99.990	100.88	98.639	2,609,500
2022-01-20	97.000	103.00	93.020	101.30	99.049	3,258,400
2022-01-19	107.89	108.75	98.330	98.330	96.145	3,824,600
2022-01-18	99.100	106.30	99.010	106.30	103.94	2,497,900
2022-01-17	104.00	104.00	97.670	98.890	96.693	1,455,900
2022-01-14	107.99	109.00	103.55	104.08	101.77	2,014,800
2022-01-13	106.80	109.41	104.40	106.53	104.16	5,595,300
2022-01-12	107.48	112.30	106.00	107.35	104.96	7,330,600
2022-01-11	99.000	105.01	99.000	104.51	102.19	4,859,700
2022-01-10	96.190	98.290	95.500	97.690	95.519	1,139,100
2022-01-07	94.100	97.900	92.500	96.030	93.896	1,353,400
2022-01-06	101.67	101.67	94.160	94.770	92.664	1,610,300
2022-01-05	102.79	103.77	100.10	101.67	99.411	1,637,600
2022-01-04	97.770	103.68	97.220	102.07	99.802	3,841,700
2022-01-03	93.600	98.400	93.600	97.220	95.060	1,952,700
2021-12-31	96.200	97.900	93.100	93.860	91.775	1,281,900
2021-12-30	96.000	99.400	95.100	96.790	94.639	2,260,200
2021-12-29	92.700	95.000	92.450	94.350	92.254	997,100
2021-12-28	91.500	93.600	91.480	92.950	90.885	670,100
2021-12-27	93.270	93.270	90.700	91.350	89.320	318,200
2021-12-24	95.700	96.750	92.850	93.260	91.188	1,204,700
2021-12-23	93.250	96.750	92.110	95.770	93.642	1,732,900
2021-12-22	94.490	94.900	91.750	93.160	91.090	657,800
2021-12-21	97.400	98.800	93.150	93.790	91.706	2,490,900
2021-12-20	93.500	97.500	91.750	96.210	94.072	2,424,800
2021-12-17	91.250	92.600	89.700	91.770	89.731	813,300
2021-12-16	92.990	96.600	89.300	93.500	91.423	2,901,100

← NewerPage 20 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.