NetSol Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-15	89.970	91.960	89.100	91.960	89.917	984,600
2021-12-14	79.100	85.550	77.500	85.550	83.649	1,356,300
2021-12-13	85.200	86.000	79.240	79.590	77.822	861,000
2021-12-10	87.890	90.400	84.990	85.660	83.757	1,063,700
2021-12-09	93.800	93.800	88.120	89.300	87.316	2,475,500
2021-12-08	95.200	97.200	93.990	95.260	93.143	2,201,000
2021-12-07	85.100	92.240	85.100	92.240	90.191	2,076,200
2021-12-06	90.010	93.000	83.660	85.810	83.903	1,199,800
2021-12-03	90.000	95.150	88.020	90.370	88.362	1,025,100
2021-12-02	101.99	102.47	95.150	95.150	93.036	709,600
2021-12-01	102.00	104.70	102.00	102.86	100.57	638,000
2021-11-30	101.70	106.00	100.20	102.19	99.919	1,981,500
2021-11-29	97.250	103.50	95.000	101.32	99.069	1,299,900
2021-11-26	98.480	100.80	95.600	97.500	95.334	1,093,700
2021-11-25	97.350	99.000	96.000	98.050	95.871	813,300
2021-11-24	100.03	102.40	94.350	97.300	95.138	1,818,800
2021-11-23	107.49	109.40	99.000	100.03	97.807	1,469,100
2021-11-22	109.50	110.95	106.20	106.69	104.32	1,287,100
2021-11-19	108.00	113.50	106.70	109.18	106.75	2,033,300
2021-11-18	113.00	115.90	105.83	108.50	106.09	2,384,400
2021-11-17	122.49	123.00	112.20	114.41	111.87	3,851,400
2021-11-16	113.50	120.60	113.50	120.60	117.92	2,435,700
2021-11-15	112.90	114.65	111.50	112.19	109.70	552,100
2021-11-12	112.81	114.90	110.51	112.97	110.46	962,100
2021-11-11	115.49	117.75	112.20	112.88	110.37	1,434,200
2021-11-10	114.99	117.97	111.00	114.57	112.02	1,226,800
2021-11-09	118.83	118.90	113.13	114.00	111.47	2,652,500
2021-11-08	127.78	129.75	118.40	120.31	117.64	2,452,900
2021-11-05	128.99	131.80	126.73	128.00	125.16	4,982,800
2021-11-04	116.80	125.07	115.70	125.07	122.29	3,977,700
2021-11-03	113.98	117.55	111.16	116.35	113.76	2,198,400
2021-11-02	110.40	115.98	108.60	113.25	110.73	2,240,600
2021-11-01	106.00	111.49	104.50	109.68	107.24	2,566,300
2021-10-29	107.00	108.49	104.00	105.41	103.07	1,509,900
2021-10-28	108.00	111.30	105.55	107.33	104.95	2,133,500
2021-10-27	104.99	110.28	104.94	108.14	105.74	959,100
2021-10-26	103.90	105.00	101.01	103.20	100.91	416,100
2021-10-25	101.65	103.19	100.00	102.80	100.52	244,100
2021-10-22	101.00	102.48	97.500	101.16	98.912	1,300,800
2021-10-21	109.50	111.47	102.30	103.15	100.86	1,629,600
2021-10-20	102.99	108.95	101.35	108.92	106.50	1,660,900
2021-10-18	104.01	105.00	100.10	101.35	99.098	599,200
2021-10-15	109.00	109.00	102.56	106.34	103.98	780,000
2021-10-14	101.00	109.75	98.560	108.31	105.90	1,459,300

← NewerPage 21 of 21 · 1,244 trading days

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.