NetSol Technologies Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 153.80 | 153.80 | 150.10 | 151.58 | 151.58 | 326,267 |
| 2025-02-06 | 154.29 | 154.60 | 150.75 | 151.35 | 151.35 | 391,108 |
| 2025-02-04 | 154.04 | 156.36 | 153.81 | 154.29 | 154.29 | 838,360 |
| 2025-02-03 | 156.99 | 157.05 | 153.10 | 153.72 | 153.72 | 493,901 |
| 2025-01-31 | 156.90 | 159.00 | 156.65 | 157.34 | 157.34 | 892,149 |
| 2025-01-30 | 158.40 | 158.40 | 156.01 | 156.90 | 156.90 | 540,979 |
| 2025-01-29 | 156.49 | 159.90 | 155.50 | 156.62 | 156.62 | 850,256 |
| 2025-01-28 | 156.90 | 156.96 | 152.70 | 156.02 | 156.02 | 895,029 |
| 2025-01-27 | 160.20 | 160.20 | 155.50 | 156.04 | 156.04 | 525,629 |
| 2025-01-24 | 158.05 | 162.00 | 157.52 | 159.01 | 159.01 | 1,075,168 |
| 2025-01-23 | 157.00 | 158.50 | 155.51 | 157.61 | 157.61 | 699,528 |
| 2025-01-22 | 161.20 | 161.95 | 156.05 | 156.77 | 156.77 | 1,318,861 |
| 2025-01-21 | 165.50 | 165.99 | 159.65 | 161.37 | 161.37 | 1,772,482 |
| 2025-01-20 | 163.22 | 167.20 | 162.50 | 164.63 | 164.63 | 3,183,649 |
| 2025-01-17 | 167.00 | 167.00 | 160.20 | 163.32 | 163.32 | 2,739,629 |
| 2025-01-16 | 156.30 | 168.00 | 154.50 | 166.68 | 166.68 | 7,155,033 |
| 2025-01-15 | 159.55 | 160.50 | 155.00 | 156.29 | 156.29 | 2,060,546 |
| 2025-01-14 | 153.00 | 160.98 | 151.00 | 158.19 | 158.19 | 2,916,740 |
| 2025-01-13 | 152.00 | 154.98 | 151.01 | 152.70 | 152.70 | 1,314,461 |
| 2025-01-10 | 146.00 | 152.90 | 143.02 | 150.60 | 150.60 | 1,807,605 |
| 2025-01-09 | 150.43 | 151.49 | 145.20 | 146.41 | 146.41 | 1,092,689 |
| 2025-01-08 | 157.80 | 158.99 | 150.26 | 151.09 | 151.09 | 1,776,438 |
| 2025-01-07 | 157.90 | 159.50 | 151.00 | 156.92 | 156.92 | 2,865,591 |
| 2025-01-06 | 168.99 | 169.00 | 156.00 | 156.95 | 156.95 | 2,885,714 |
| 2025-01-03 | 169.90 | 171.90 | 166.00 | 168.10 | 168.10 | 4,453,791 |
| 2025-01-02 | 163.00 | 169.50 | 162.00 | 167.47 | 167.47 | 6,373,340 |
| 2025-01-01 | 161.80 | 164.50 | 160.20 | 161.96 | 161.96 | 2,238,228 |
| 2024-12-31 | 160.47 | 163.40 | 156.00 | 161.28 | 161.28 | 3,667,621 |
| 2024-12-30 | 154.50 | 162.80 | 154.01 | 159.40 | 159.40 | 4,697,343 |
| 2024-12-27 | 153.39 | 155.75 | 151.50 | 153.53 | 153.53 | 1,837,844 |
| 2024-12-26 | 149.63 | 158.69 | 147.98 | 153.78 | 153.78 | 3,228,571 |
| 2024-12-24 | 154.60 | 154.90 | 149.40 | 150.56 | 150.56 | 1,764,875 |
| 2024-12-23 | 146.48 | 154.90 | 146.48 | 153.15 | 153.15 | 2,851,937 |
| 2024-12-20 | 141.05 | 146.31 | 138.03 | 145.05 | 145.05 | 2,528,187 |
| 2024-12-19 | 152.30 | 153.45 | 140.00 | 142.22 | 142.22 | 2,835,794 |
| 2024-12-18 | 161.25 | 162.24 | 150.10 | 152.26 | 152.26 | 2,048,466 |
| 2024-12-17 | 162.50 | 163.45 | 158.99 | 160.66 | 160.66 | 1,998,207 |
| 2024-12-16 | 161.25 | 165.70 | 160.40 | 161.28 | 161.28 | 2,931,073 |
| 2024-12-13 | 163.29 | 163.95 | 158.60 | 160.61 | 160.61 | 1,682,638 |
| 2024-12-12 | 165.40 | 166.50 | 161.40 | 163.29 | 163.29 | 2,194,561 |
| 2024-12-11 | 165.00 | 167.00 | 160.51 | 163.52 | 163.52 | 2,863,983 |
| 2024-12-10 | 170.49 | 171.88 | 153.10 | 158.88 | 158.88 | 4,800,082 |
| 2024-12-09 | 164.00 | 173.00 | 161.25 | 169.53 | 169.53 | 6,079,085 |
| 2024-12-06 | 158.01 | 163.49 | 156.02 | 159.87 | 159.87 | 6,170,956 |
| 2024-12-05 | 149.00 | 158.50 | 147.11 | 155.78 | 155.78 | 7,879,499 |
| 2024-12-04 | 149.45 | 151.87 | 146.20 | 147.67 | 147.67 | 3,524,655 |
| 2024-12-03 | 141.75 | 152.00 | 141.00 | 148.45 | 148.45 | 8,666,363 |
| 2024-12-02 | 139.83 | 142.80 | 139.83 | 141.05 | 141.05 | 1,936,909 |
| 2024-11-29 | 140.51 | 142.98 | 138.63 | 139.82 | 139.82 | 1,535,043 |
| 2024-11-28 | 139.60 | 143.80 | 136.97 | 140.68 | 140.68 | 4,139,632 |
| 2024-11-27 | 143.25 | 144.00 | 138.10 | 139.07 | 139.07 | 3,795,976 |
| 2024-11-26 | 142.49 | 144.49 | 135.00 | 136.36 | 136.36 | 11,044,630 |
| 2024-11-25 | 127.00 | 139.39 | 125.50 | 135.68 | 135.68 | 5,472,681 |
| 2024-11-22 | 130.79 | 131.33 | 125.62 | 126.72 | 126.72 | 1,503,370 |
| 2024-11-21 | 129.44 | 130.39 | 128.50 | 129.78 | 129.78 | 1,133,780 |
| 2024-11-20 | 131.00 | 131.50 | 127.80 | 128.90 | 128.90 | 1,728,289 |
| 2024-11-19 | 129.00 | 131.50 | 129.00 | 129.73 | 129.73 | 1,551,761 |
| 2024-11-18 | 131.22 | 131.30 | 128.70 | 128.92 | 128.92 | 934,642 |
| 2024-11-15 | 131.40 | 131.98 | 129.50 | 130.11 | 130.11 | 1,314,659 |
| 2024-11-14 | 129.99 | 132.80 | 129.58 | 130.47 | 130.47 | 2,465,159 |
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.