NetSol Technologies Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 131.70 | 132.10 | 129.50 | 129.85 | 129.85 | 1,296,839 |
| 2024-11-12 | 131.15 | 134.20 | 129.90 | 130.66 | 130.66 | 3,353,841 |
| 2024-11-11 | 130.31 | 131.90 | 128.99 | 130.32 | 130.32 | 1,255,787 |
| 2024-11-08 | 131.99 | 133.50 | 129.70 | 130.24 | 130.24 | 1,412,396 |
| 2024-11-07 | 129.00 | 132.00 | 127.91 | 130.86 | 130.86 | 1,756,644 |
| 2024-11-06 | 129.00 | 131.45 | 127.17 | 127.82 | 127.82 | 925,602 |
| 2024-11-05 | 129.50 | 129.61 | 127.76 | 128.17 | 128.17 | 599,682 |
| 2024-11-04 | 125.01 | 129.50 | 125.01 | 128.20 | 128.20 | 1,347,962 |
| 2024-11-01 | 123.56 | 126.00 | 123.56 | 125.23 | 125.23 | 600,477 |
| 2024-10-31 | 127.00 | 128.00 | 124.80 | 125.06 | 125.06 | 1,062,226 |
| 2024-10-30 | 128.50 | 129.50 | 125.50 | 126.78 | 126.78 | 1,083,376 |
| 2024-10-29 | 133.50 | 134.00 | 127.52 | 128.41 | 128.41 | 1,349,039 |
| 2024-10-28 | 132.50 | 135.50 | 131.10 | 132.53 | 132.53 | 2,102,075 |
| 2024-10-25 | 135.55 | 136.40 | 131.36 | 131.75 | 131.75 | 1,648,700 |
| 2024-10-24 | 137.80 | 137.80 | 134.50 | 134.86 | 134.86 | 2,114,033 |
| 2024-10-23 | 133.30 | 138.00 | 132.85 | 135.92 | 135.92 | 4,210,650 |
| 2024-10-22 | 131.99 | 134.25 | 131.50 | 132.30 | 132.30 | 2,038,130 |
| 2024-10-21 | 131.00 | 131.90 | 129.51 | 130.36 | 130.36 | 501,088 |
| 2024-10-18 | 133.10 | 133.99 | 129.48 | 130.12 | 130.12 | 588,725 |
| 2024-10-17 | 132.28 | 135.51 | 131.51 | 133.06 | 133.06 | 2,308,472 |
| 2024-10-16 | 135.90 | 137.00 | 131.00 | 131.50 | 131.50 | 3,012,413 |
| 2024-10-15 | 128.98 | 134.50 | 127.00 | 133.66 | 133.66 | 2,069,223 |
| 2024-10-14 | 127.01 | 130.39 | 127.01 | 128.28 | 128.28 | 721,860 |
| 2024-10-11 | 128.80 | 129.20 | 126.00 | 126.91 | 126.91 | 334,448 |
| 2024-10-10 | 133.10 | 133.50 | 127.50 | 128.15 | 128.15 | 922,375 |
| 2024-10-09 | 132.10 | 137.80 | 131.50 | 135.02 | 132.02 | 3,906,479 |
| 2024-10-08 | 126.70 | 131.90 | 126.70 | 130.88 | 127.97 | 1,832,038 |
| 2024-10-07 | 126.00 | 128.75 | 125.00 | 126.81 | 123.99 | 1,355,871 |
| 2024-10-04 | 125.00 | 126.35 | 124.00 | 125.06 | 122.28 | 627,225 |
| 2024-10-03 | 124.01 | 125.90 | 123.90 | 124.26 | 121.50 | 609,724 |
| 2024-10-02 | 124.89 | 126.25 | 123.50 | 123.99 | 121.24 | 538,194 |
| 2024-10-01 | 124.60 | 126.15 | 123.90 | 125.65 | 122.86 | 477,095 |
| 2024-09-30 | 125.50 | 126.75 | 123.85 | 124.53 | 121.76 | 781,921 |
| 2024-09-27 | 126.15 | 126.99 | 124.00 | 124.63 | 121.86 | 1,195,087 |
| 2024-09-26 | 129.00 | 129.49 | 126.00 | 126.30 | 123.49 | 926,184 |
| 2024-09-25 | 126.50 | 128.97 | 126.06 | 127.85 | 125.01 | 937,832 |
| 2024-09-24 | 126.00 | 127.35 | 124.08 | 126.03 | 123.23 | 811,118 |
| 2024-09-23 | 126.55 | 127.39 | 125.00 | 125.37 | 122.58 | 477,327 |
| 2024-09-20 | 126.99 | 127.49 | 125.65 | 126.18 | 123.38 | 406,106 |
| 2024-09-19 | 130.01 | 130.45 | 126.00 | 126.52 | 123.71 | 643,428 |
| 2024-09-18 | 126.90 | 131.25 | 126.45 | 129.73 | 126.85 | 1,486,580 |
| 2024-09-16 | 128.90 | 129.87 | 126.90 | 127.18 | 124.35 | 515,440 |
| 2024-09-13 | 135.40 | 135.90 | 128.00 | 129.15 | 126.28 | 2,307,258 |
| 2024-09-12 | 132.00 | 138.90 | 131.10 | 134.32 | 131.34 | 4,788,814 |
| 2024-09-11 | 135.10 | 136.70 | 130.50 | 131.63 | 128.71 | 1,895,305 |
| 2024-09-10 | 126.00 | 133.00 | 126.00 | 132.08 | 129.15 | 2,485,677 |
| 2024-09-09 | 126.00 | 126.00 | 124.49 | 124.82 | 122.05 | 122,142 |
| 2024-09-06 | 127.00 | 127.50 | 124.60 | 125.35 | 122.56 | 367,603 |
| 2024-09-05 | 127.80 | 128.10 | 126.10 | 126.82 | 124.00 | 286,290 |
| 2024-09-04 | 127.04 | 128.40 | 127.00 | 127.21 | 124.38 | 313,689 |
| 2024-09-03 | 125.60 | 128.13 | 125.00 | 126.27 | 123.46 | 571,480 |
| 2024-09-02 | 128.00 | 128.50 | 124.10 | 125.03 | 122.25 | 552,957 |
| 2024-08-30 | 129.55 | 130.88 | 127.46 | 127.88 | 125.04 | 837,356 |
| 2024-08-29 | 129.01 | 131.99 | 126.72 | 129.41 | 126.53 | 1,573,980 |
| 2024-08-28 | 130.49 | 131.25 | 129.00 | 129.41 | 126.53 | 786,712 |
| 2024-08-27 | 130.51 | 131.45 | 129.00 | 129.91 | 127.02 | 812,052 |
| 2024-08-26 | 133.00 | 133.00 | 129.99 | 130.49 | 127.59 | 906,918 |
| 2024-08-23 | 132.51 | 135.40 | 131.30 | 131.73 | 128.80 | 1,767,467 |
| 2024-08-22 | 131.88 | 133.75 | 129.21 | 132.29 | 129.35 | 2,185,547 |
| 2024-08-21 | 125.05 | 133.18 | 125.05 | 130.01 | 127.12 | 3,592,303 |
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.