Next Capital Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 5.450 | 5.450 | 4.910 | 5.430 | 5.430 | 661 |
| 2024-08-19 | 5.150 | 5.450 | 5.150 | 5.180 | 5.180 | 32 |
| 2024-08-16 | 5.100 | 5.680 | 5.100 | 5.180 | 5.180 | 2,100 |
| 2024-08-15 | 5.020 | 5.440 | 5.020 | 5.400 | 5.400 | 22,738 |
| 2024-08-13 | 5.680 | 5.680 | 5.200 | 5.200 | 5.200 | 3,867 |
| 2024-08-12 | 4.830 | 5.340 | 4.820 | 5.050 | 5.050 | 198,240 |
| 2024-08-08 | 5.350 | 5.350 | 4.970 | 4.970 | 4.970 | 450 |
| 2024-08-07 | 5.530 | 5.530 | 4.950 | 4.970 | 4.970 | 12,279 |
| 2024-08-06 | 4.880 | 5.550 | 4.880 | 5.550 | 5.550 | 14 |
| 2024-08-05 | 4.960 | 5.550 | 4.960 | 5.550 | 5.550 | 8 |
| 2024-08-02 | 5.490 | 5.570 | 5.210 | 5.550 | 5.550 | 10,006 |
| 2024-08-01 | 4.670 | 5.580 | 4.670 | 5.490 | 5.490 | 6,120 |
| 2024-07-31 | 5.390 | 5.580 | 5.010 | 5.500 | 5.500 | 6,775 |
| 2024-07-30 | 5.450 | 5.450 | 5.010 | 5.390 | 5.390 | 23,695 |
| 2024-07-29 | 5.150 | 5.290 | 5.100 | 5.100 | 5.100 | 8,500 |
| 2024-07-26 | 4.730 | 5.480 | 4.730 | 5.130 | 5.130 | 5,077 |
| 2024-07-25 | 4.610 | 5.480 | 4.610 | 5.350 | 5.350 | 73,498 |
| 2024-07-24 | 4.990 | 4.990 | 4.610 | 4.940 | 4.940 | 8,507 |
| 2024-07-23 | 4.560 | 4.970 | 4.560 | 4.900 | 4.900 | 211 |
| 2024-07-22 | 4.520 | 4.950 | 4.520 | 4.900 | 4.900 | 1,981 |
| 2024-07-19 | 4.630 | 4.990 | 4.620 | 4.770 | 4.770 | 4,205 |
| 2024-07-18 | 4.600 | 5.080 | 4.600 | 5.040 | 5.040 | 16,223 |
| 2024-07-15 | 4.830 | 4.990 | 4.820 | 4.870 | 4.870 | 1,608 |
| 2024-07-12 | 4.670 | 5.140 | 4.660 | 5.100 | 5.100 | 29,005 |
| 2024-07-11 | 4.760 | 5.000 | 4.750 | 5.000 | 5.000 | 19,505 |
| 2024-07-10 | 5.160 | 5.160 | 4.780 | 4.990 | 4.990 | 21,173 |
| 2024-07-08 | 5.190 | 5.190 | 5.000 | 5.000 | 5.000 | 100 |
| 2024-07-05 | 5.090 | 5.120 | 5.000 | 5.000 | 5.000 | 200 |
| 2024-07-04 | 5.080 | 5.080 | 4.770 | 5.000 | 5.000 | 101 |
| 2024-07-03 | 4.900 | 5.000 | 4.710 | 5.000 | 5.000 | 2,656 |
| 2024-07-02 | 4.850 | 4.970 | 4.650 | 4.900 | 4.900 | 24,738 |
| 2024-07-01 | 4.970 | 4.970 | 4.850 | 4.880 | 4.880 | 1,500 |
| 2024-06-28 | 4.890 | 4.990 | 4.590 | 4.590 | 4.590 | 31,104 |
| 2024-06-27 | 4.510 | 4.830 | 4.510 | 4.590 | 4.590 | 32,035 |
| 2024-06-26 | 4.560 | 4.900 | 4.560 | 4.700 | 4.700 | 62,902 |
| 2024-06-25 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 55,000 |
| 2024-06-24 | 5.090 | 5.090 | 4.610 | 4.920 | 4.920 | 41,103 |
| 2024-06-21 | 4.950 | 5.050 | 4.620 | 4.730 | 4.730 | 1,502 |
| 2024-06-20 | 5.150 | 5.180 | 5.030 | 5.180 | 5.180 | 119,604 |
| 2024-06-14 | 5.050 | 5.080 | 4.820 | 4.900 | 4.900 | 97,884 |
| 2024-06-13 | 5.400 | 5.400 | 4.670 | 4.780 | 4.780 | 115,002 |
| 2024-06-12 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 125,900 |
| 2024-06-11 | 5.330 | 5.330 | 5.000 | 5.250 | 5.250 | 57,001 |
| 2024-06-10 | 5.000 | 5.150 | 5.000 | 5.150 | 5.150 | 47,100 |
| 2024-06-07 | 5.100 | 5.180 | 5.100 | 5.150 | 5.150 | 58,000 |
| 2024-06-06 | 5.240 | 5.240 | 5.000 | 5.090 | 5.090 | 57,121 |
| 2024-06-05 | 5.740 | 5.740 | 5.000 | 5.040 | 5.040 | 70,003 |
| 2024-06-04 | 5.080 | 5.580 | 5.080 | 5.580 | 5.580 | 50,151 |
| 2024-06-03 | 5.600 | 5.600 | 5.100 | 5.580 | 5.580 | 2,505 |
| 2024-05-31 | 5.690 | 5.690 | 5.040 | 5.330 | 5.330 | 32 |
| 2024-05-30 | 5.300 | 5.330 | 5.300 | 5.330 | 5.330 | 1,149 |
| 2024-05-29 | 5.690 | 5.690 | 5.200 | 5.610 | 5.610 | 41,503 |
| 2024-05-27 | 5.300 | 5.500 | 5.300 | 5.500 | 5.500 | 6,667 |
| 2024-05-24 | 5.220 | 5.490 | 5.220 | 5.400 | 5.400 | 249,500 |
| 2024-05-23 | 5.410 | 5.410 | 5.160 | 5.210 | 5.210 | 241,000 |
| 2024-05-22 | 5.380 | 5.500 | 5.300 | 5.410 | 5.410 | 51,500 |
| 2024-05-21 | 5.390 | 5.390 | 5.060 | 5.060 | 5.060 | 8,000 |
| 2024-05-20 | 5.060 | 5.060 | 5.050 | 5.050 | 5.050 | 4,500 |
| 2024-05-16 | 5.280 | 5.350 | 5.280 | 5.350 | 5.350 | 22,000 |
| 2024-05-15 | 5.000 | 5.350 | 5.000 | 5.340 | 5.340 | 18,500 |
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.