Next Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	16.500	17.000	15.300	16.020	16.020	17,973
2026-10-15	15.450	17.050	15.400	16.350	16.350	202,691
2026-10-14	14.990	15.700	14.260	15.500	15.500	47,217
2026-10-13	13.000	15.310	13.000	14.790	14.790	159,279
2026-10-12	13.520	13.970	12.590	13.930	13.930	19,515
2026-10-09	14.750	14.750	13.600	13.990	13.990	6,486
2026-10-08	13.980	14.350	13.550	14.290	14.290	67,171
2026-10-07	13.870	13.880	13.530	13.810	13.810	3,139
2026-10-06	14.690	14.950	13.610	13.940	13.940	64,435
2026-10-05	14.300	14.690	13.750	14.120	14.120	14,143
2026-10-02	14.390	14.390	14.200	14.230	14.230	816
2026-10-01	14.490	14.490	14.110	14.470	14.470	748
2026-09-30	14.500	14.870	14.130	14.310	14.310	1,553
2026-09-29	14.690	15.000	13.440	14.190	14.190	67,751
2026-09-28	14.290	14.440	13.600	14.110	14.110	43,998
2026-09-25	14.200	14.550	13.780	14.010	14.010	105,204
2026-09-24	14.500	14.840	13.830	14.010	14.010	69,524
2026-09-23	14.390	14.390	13.750	14.120	14.120	21,043
2026-09-22	13.750	14.480	13.750	14.050	14.050	26,399
2026-09-21	14.280	14.500	13.920	14.230	14.230	33,184
2026-09-18	14.480	15.000	14.000	14.230	14.230	61,622
2026-09-17	14.020	14.500	14.020	14.290	14.290	51,724
2026-09-16	14.400	14.890	14.120	14.440	14.440	16,100
2026-09-15	13.150	15.000	13.150	14.770	14.770	4,142
2026-09-14	15.000	15.000	14.220	14.240	14.240	822
2026-09-11	13.840	15.000	13.840	15.000	15.000	961
2026-09-10	14.100	15.700	14.020	14.540	14.540	29,510
2026-09-09	14.050	16.300	14.050	15.240	15.240	114,114
2026-09-08	14.550	15.000	14.500	14.870	14.870	21,457
2026-09-07	13.520	15.860	13.510	15.170	15.170	132,526
2026-09-04	13.700	14.700	12.700	14.500	14.500	90,580
2026-09-03	14.440	14.440	13.610	13.700	13.700	3,054
2026-09-02	13.510	14.440	13.430	13.910	13.910	27,551
2026-09-01	14.100	14.900	13.020	14.490	14.490	18,355
2026-08-31	14.200	14.200	13.570	14.190	14.190	5,691
2026-08-28	14.990	14.990	13.600	14.220	14.220	14,825
2026-08-27	14.370	14.430	14.020	14.080	14.080	22,094
2026-08-25	15.700	15.700	13.360	14.720	14.720	38,786
2026-08-24	15.440	15.440	14.000	14.800	14.800	16,173
2026-08-21	16.000	16.000	13.930	14.060	14.060	38,164
2026-08-20	15.570	16.000	14.900	15.320	15.320	3,601
2026-08-19	14.100	15.770	14.100	15.400	15.400	2,105
2026-08-18	15.390	15.390	14.020	14.760	14.760	23,753
2026-08-17	15.000	15.250	14.770	14.950	14.950	1,317
2026-08-13	15.700	15.700	14.950	15.000	15.000	10,587
2026-08-12	15.560	15.560	14.950	15.340	15.340	8,288
2026-08-11	15.890	16.000	15.100	15.540	15.540	11,491
2026-08-10	14.910	16.000	14.910	15.030	15.030	20,523
2026-08-07	15.690	15.690	14.900	14.950	14.950	13,831
2026-08-06	15.400	15.490	15.050	15.050	15.050	6,445
2026-08-05	16.480	16.480	15.220	15.410	15.410	6,335
2026-08-04	15.050	15.850	15.050	15.060	15.060	11,482
2026-08-03	14.260	16.400	14.260	15.870	15.870	21,912
2026-07-31	15.890	16.180	15.000	15.120	15.120	21,176
2026-07-30	15.000	15.950	14.250	14.800	14.800	68,049
2026-07-29	14.990	14.990	14.520	14.620	14.620	22,029
2026-07-28	14.070	15.200	14.070	14.600	14.600	10,320
2026-07-27	14.790	15.200	14.300	14.590	14.590	7,277
2026-07-24	14.790	14.840	14.050	14.270	14.270	7,033
2026-07-23	14.030	14.880	14.030	14.700	14.700	36,935

Page 1 of 19 · 1,100 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-06-03	0.2500 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.