NetSol Technologies Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 140.00 | 140.95 | 136.21 | 137.43 | 137.43 | 385,486 |
| 2025-10-28 | 141.00 | 142.97 | 138.56 | 139.81 | 139.81 | 352,019 |
| 2025-10-27 | 141.00 | 142.49 | 140.00 | 141.31 | 141.31 | 410,553 |
| 2025-10-24 | 143.08 | 144.48 | 140.10 | 140.86 | 140.86 | 404,309 |
| 2025-10-23 | 147.00 | 148.34 | 142.55 | 143.31 | 143.31 | 811,352 |
| 2025-10-22 | 146.00 | 150.89 | 145.00 | 146.81 | 146.81 | 1,920,621 |
| 2025-10-21 | 146.30 | 146.79 | 144.00 | 145.36 | 145.36 | 632,458 |
| 2025-10-20 | 143.75 | 144.93 | 142.12 | 144.12 | 144.12 | 274,139 |
| 2025-10-17 | 146.29 | 147.02 | 143.00 | 143.69 | 143.69 | 445,841 |
| 2025-10-16 | 150.50 | 151.35 | 145.65 | 146.29 | 146.29 | 1,703,288 |
| 2025-10-15 | 145.88 | 151.80 | 145.55 | 148.88 | 148.88 | 3,640,837 |
| 2025-10-14 | 141.10 | 146.10 | 141.10 | 144.27 | 144.27 | 716,121 |
| 2025-10-13 | 143.00 | 143.95 | 139.75 | 140.34 | 140.34 | 471,159 |
| 2025-10-10 | 145.00 | 145.79 | 143.75 | 144.33 | 144.33 | 553,685 |
| 2025-10-09 | 147.00 | 148.00 | 144.60 | 145.72 | 145.72 | 434,836 |
| 2025-10-08 | 147.48 | 148.49 | 143.15 | 146.41 | 146.41 | 726,695 |
| 2025-10-07 | 146.00 | 150.00 | 146.00 | 147.07 | 147.07 | 610,056 |
| 2025-10-06 | 149.10 | 150.00 | 145.00 | 146.74 | 146.74 | 1,007,275 |
| 2025-10-03 | 150.50 | 151.50 | 149.11 | 149.49 | 149.49 | 935,482 |
| 2025-10-02 | 150.09 | 151.35 | 149.01 | 149.48 | 149.48 | 583,304 |
| 2025-10-01 | 151.74 | 151.98 | 149.22 | 150.09 | 150.09 | 902,436 |
| 2025-09-30 | 151.48 | 154.20 | 151.01 | 151.21 | 151.21 | 1,471,374 |
| 2025-09-29 | 150.00 | 153.00 | 149.35 | 150.67 | 150.67 | 1,114,071 |
| 2025-09-26 | 150.00 | 153.40 | 149.00 | 149.46 | 149.46 | 1,572,444 |
| 2025-09-25 | 154.00 | 154.00 | 149.91 | 150.79 | 150.79 | 990,721 |
| 2025-09-24 | 157.00 | 158.00 | 154.00 | 154.29 | 154.29 | 1,632,233 |
| 2025-09-23 | 164.20 | 164.59 | 155.61 | 157.62 | 157.62 | 8,261,855 |
| 2025-09-22 | 152.95 | 152.95 | 149.00 | 149.63 | 149.63 | 1,594,980 |
| 2025-09-19 | 157.90 | 158.69 | 151.31 | 152.60 | 152.60 | 2,065,860 |
| 2025-09-18 | 154.99 | 159.69 | 154.10 | 156.81 | 156.81 | 4,565,436 |
| 2025-09-17 | 152.11 | 156.80 | 150.00 | 153.70 | 153.70 | 3,988,158 |
| 2025-09-16 | 151.99 | 152.90 | 150.00 | 151.43 | 151.43 | 2,076,924 |
| 2025-09-15 | 151.79 | 154.50 | 151.00 | 151.67 | 151.67 | 3,753,903 |
| 2025-09-12 | 146.89 | 154.90 | 145.00 | 150.55 | 150.55 | 5,819,729 |
| 2025-09-11 | 146.31 | 148.77 | 144.60 | 145.35 | 145.35 | 1,618,484 |
| 2025-09-10 | 144.00 | 146.80 | 143.20 | 146.21 | 146.21 | 1,393,005 |
| 2025-09-09 | 144.26 | 145.50 | 143.61 | 143.81 | 143.81 | 430,324 |
| 2025-09-08 | 146.89 | 147.00 | 144.10 | 144.60 | 144.60 | 673,103 |
| 2025-09-05 | 150.00 | 150.00 | 145.00 | 146.09 | 146.09 | 2,620,137 |
| 2025-09-04 | 143.01 | 147.50 | 143.01 | 146.78 | 146.78 | 2,178,680 |
| 2025-09-03 | 142.88 | 144.72 | 142.60 | 143.02 | 143.02 | 733,553 |
| 2025-09-02 | 142.00 | 143.88 | 141.50 | 142.31 | 142.31 | 907,804 |
| 2025-09-01 | 140.98 | 142.30 | 140.00 | 141.06 | 141.06 | 619,820 |
| 2025-08-29 | 140.05 | 141.30 | 139.83 | 140.24 | 140.24 | 498,390 |
| 2025-08-28 | 141.40 | 141.98 | 139.90 | 140.19 | 140.19 | 535,673 |
| 2025-08-27 | 143.11 | 144.00 | 140.00 | 140.67 | 140.67 | 581,215 |
| 2025-08-26 | 144.12 | 145.00 | 143.10 | 143.56 | 143.56 | 315,022 |
| 2025-08-25 | 143.58 | 144.44 | 142.50 | 143.46 | 143.46 | 625,228 |
| 2025-08-22 | 144.00 | 144.99 | 143.26 | 143.58 | 143.58 | 357,843 |
| 2025-08-21 | 146.79 | 147.77 | 143.00 | 143.63 | 143.63 | 935,223 |
| 2025-08-20 | 146.26 | 148.25 | 145.16 | 145.67 | 145.67 | 706,204 |
| 2025-08-19 | 148.29 | 149.34 | 145.50 | 146.29 | 146.29 | 969,328 |
| 2025-08-18 | 151.30 | 151.90 | 147.50 | 148.32 | 148.32 | 1,862,365 |
| 2025-08-15 | 145.00 | 151.00 | 144.30 | 149.87 | 149.87 | 3,854,571 |
| 2025-08-13 | 144.20 | 147.00 | 143.13 | 143.99 | 143.99 | 1,818,514 |
| 2025-08-12 | 143.25 | 145.24 | 142.05 | 143.00 | 143.00 | 1,575,648 |
| 2025-08-11 | 142.20 | 142.95 | 141.30 | 142.00 | 142.00 | 226,074 |
| 2025-08-08 | 144.88 | 144.88 | 141.50 | 142.20 | 142.20 | 570,741 |
| 2025-08-07 | 142.52 | 147.45 | 142.52 | 143.71 | 143.71 | 2,614,504 |
| 2025-08-06 | 143.98 | 144.70 | 142.50 | 142.66 | 142.66 | 538,043 |
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.