NetSol Technologies Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 143.75 | 146.88 | 143.00 | 143.68 | 143.68 | 2,076,863 |
| 2025-08-04 | 142.10 | 144.00 | 141.54 | 142.54 | 142.54 | 876,064 |
| 2025-08-01 | 146.00 | 146.40 | 141.65 | 142.59 | 142.59 | 889,684 |
| 2025-07-31 | 141.05 | 147.00 | 141.05 | 145.61 | 145.61 | 2,490,520 |
| 2025-07-30 | 140.51 | 144.00 | 140.00 | 140.67 | 140.67 | 913,233 |
| 2025-07-29 | 141.00 | 143.60 | 140.00 | 140.22 | 140.22 | 949,405 |
| 2025-07-28 | 145.99 | 145.99 | 139.50 | 139.79 | 139.79 | 779,267 |
| 2025-07-25 | 144.65 | 145.50 | 143.50 | 143.78 | 143.78 | 358,327 |
| 2025-07-24 | 146.00 | 147.77 | 144.14 | 144.57 | 144.57 | 1,266,731 |
| 2025-07-23 | 146.10 | 146.40 | 144.46 | 144.76 | 144.76 | 315,906 |
| 2025-07-22 | 143.20 | 147.19 | 143.20 | 144.94 | 144.94 | 1,190,840 |
| 2025-07-21 | 145.00 | 145.25 | 140.60 | 143.09 | 143.09 | 1,589,042 |
| 2025-07-18 | 151.00 | 151.69 | 144.39 | 145.06 | 145.06 | 1,177,403 |
| 2025-07-17 | 149.00 | 153.75 | 148.00 | 150.52 | 150.52 | 3,481,002 |
| 2025-07-16 | 143.25 | 148.40 | 143.00 | 147.54 | 147.54 | 1,526,053 |
| 2025-07-15 | 152.50 | 152.50 | 143.00 | 144.45 | 144.45 | 2,355,679 |
| 2025-07-14 | 154.10 | 155.50 | 151.85 | 152.15 | 152.15 | 1,226,222 |
| 2025-07-11 | 155.30 | 157.01 | 151.10 | 153.41 | 153.41 | 1,532,056 |
| 2025-07-10 | 157.40 | 159.60 | 154.50 | 155.48 | 155.48 | 2,042,567 |
| 2025-07-09 | 161.92 | 161.92 | 157.00 | 157.22 | 157.22 | 1,413,967 |
| 2025-07-08 | 163.61 | 165.64 | 159.00 | 160.00 | 160.00 | 3,682,622 |
| 2025-07-07 | 160.51 | 163.97 | 156.20 | 162.60 | 162.60 | 4,801,994 |
| 2025-07-04 | 156.46 | 160.98 | 154.23 | 159.06 | 159.06 | 3,171,889 |
| 2025-07-03 | 165.02 | 168.60 | 155.10 | 157.46 | 157.46 | 6,860,131 |
| 2025-07-02 | 150.00 | 160.89 | 150.00 | 160.89 | 160.89 | 6,998,631 |
| 2025-07-01 | 133.91 | 146.26 | 133.10 | 146.26 | 146.26 | 4,633,608 |
| 2025-06-30 | 132.02 | 134.10 | 131.00 | 132.96 | 132.96 | 921,219 |
| 2025-06-27 | 130.60 | 133.95 | 130.50 | 131.84 | 131.84 | 1,078,726 |
| 2025-06-26 | 131.40 | 132.70 | 130.10 | 130.60 | 130.60 | 1,000,161 |
| 2025-06-25 | 130.00 | 132.00 | 130.00 | 130.85 | 130.85 | 473,414 |
| 2025-06-24 | 125.99 | 129.94 | 123.00 | 129.58 | 129.58 | 782,985 |
| 2025-06-23 | 125.00 | 126.00 | 116.50 | 118.13 | 118.13 | 657,969 |
| 2025-06-20 | 127.80 | 130.70 | 125.12 | 126.85 | 126.85 | 283,843 |
| 2025-06-19 | 130.50 | 132.00 | 127.09 | 128.12 | 128.12 | 344,556 |
| 2025-06-18 | 130.00 | 131.94 | 129.25 | 130.33 | 130.33 | 530,462 |
| 2025-06-17 | 133.23 | 133.61 | 131.20 | 131.80 | 131.80 | 419,932 |
| 2025-06-16 | 131.00 | 133.33 | 129.00 | 131.94 | 131.94 | 378,084 |
| 2025-06-13 | 134.00 | 134.00 | 131.00 | 131.66 | 131.66 | 645,634 |
| 2025-06-12 | 138.00 | 138.30 | 134.05 | 135.00 | 135.00 | 859,502 |
| 2025-06-11 | 137.00 | 139.00 | 135.51 | 137.22 | 137.22 | 778,573 |
| 2025-06-10 | 137.83 | 138.00 | 135.00 | 135.45 | 135.45 | 513,422 |
| 2025-06-05 | 135.85 | 139.30 | 135.00 | 136.83 | 136.83 | 1,386,179 |
| 2025-06-04 | 135.29 | 137.00 | 134.53 | 135.39 | 135.39 | 449,738 |
| 2025-06-03 | 134.95 | 135.40 | 133.60 | 134.44 | 134.44 | 270,139 |
| 2025-06-02 | 135.50 | 136.78 | 133.50 | 133.99 | 133.99 | 393,016 |
| 2025-05-30 | 138.00 | 138.01 | 134.00 | 134.99 | 134.99 | 1,271,773 |
| 2025-05-29 | 136.98 | 138.99 | 136.98 | 137.39 | 137.39 | 568,476 |
| 2025-05-27 | 136.00 | 137.48 | 135.10 | 135.69 | 135.69 | 427,747 |
| 2025-05-26 | 138.01 | 138.39 | 136.00 | 136.58 | 136.58 | 286,232 |
| 2025-05-23 | 140.00 | 140.95 | 138.10 | 138.35 | 138.35 | 366,561 |
| 2025-05-22 | 141.50 | 142.51 | 138.00 | 138.94 | 138.94 | 1,071,330 |
| 2025-05-21 | 139.04 | 142.45 | 138.50 | 141.02 | 141.02 | 1,362,760 |
| 2025-05-20 | 138.80 | 140.50 | 137.00 | 139.03 | 139.03 | 709,614 |
| 2025-05-19 | 141.50 | 141.98 | 137.50 | 138.80 | 138.80 | 963,581 |
| 2025-05-16 | 144.80 | 145.85 | 140.00 | 140.24 | 140.24 | 1,675,275 |
| 2025-05-15 | 138.00 | 144.89 | 138.00 | 143.07 | 143.07 | 3,996,630 |
| 2025-05-14 | 135.00 | 137.98 | 133.10 | 137.03 | 137.03 | 1,542,386 |
| 2025-05-13 | 130.00 | 135.00 | 128.28 | 134.11 | 134.11 | 1,372,588 |
| 2025-05-12 | 128.28 | 128.28 | 127.00 | 128.28 | 128.28 | 546,904 |
| 2025-05-09 | 114.00 | 118.00 | 108.05 | 116.62 | 116.62 | 976,401 |
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.