Next Capital Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 5.000 | 5.300 | 4.850 | 5.150 | 5.150 | 141,000 |
| 2024-05-13 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 53,000 |
| 2024-05-10 | 5.000 | 5.200 | 5.000 | 5.000 | 5.000 | 67,500 |
| 2024-05-08 | 4.660 | 5.000 | 4.660 | 5.000 | 5.000 | 4,500 |
| 2024-05-07 | 5.000 | 5.000 | 4.910 | 5.000 | 5.000 | 19,000 |
| 2024-05-06 | 5.100 | 5.200 | 4.870 | 4.970 | 4.970 | 17,500 |
| 2024-05-03 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,000 |
| 2024-05-02 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | 3,000 |
| 2024-04-30 | 5.060 | 5.260 | 4.850 | 5.030 | 5.030 | 38,000 |
| 2024-04-29 | 4.960 | 5.490 | 4.960 | 5.270 | 5.270 | 2,500 |
| 2024-04-26 | 5.100 | 5.550 | 5.100 | 5.550 | 5.550 | 1,500 |
| 2024-04-25 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 2,000 |
| 2024-04-24 | 5.010 | 5.190 | 5.000 | 5.190 | 5.190 | 6,000 |
| 2024-04-23 | 4.900 | 5.130 | 4.900 | 5.130 | 5.130 | 1,000 |
| 2024-04-22 | 4.800 | 5.300 | 4.800 | 5.290 | 5.290 | 19,000 |
| 2024-04-19 | 5.190 | 5.280 | 4.820 | 5.200 | 5.200 | 8,500 |
| 2024-04-18 | 5.160 | 5.250 | 4.910 | 5.250 | 5.250 | 13,000 |
| 2024-04-17 | 5.130 | 5.130 | 5.130 | 5.130 | 5.130 | 500 |
| 2024-04-16 | 4.800 | 5.190 | 4.800 | 5.190 | 5.190 | 1,000 |
| 2024-04-15 | 5.470 | 5.470 | 4.990 | 4.990 | 4.990 | 5,500 |
| 2024-04-09 | 4.750 | 5.150 | 4.750 | 5.150 | 5.150 | 4,500 |
| 2024-04-08 | 4.920 | 5.230 | 4.900 | 5.150 | 5.150 | 13,000 |
| 2024-04-04 | 4.630 | 5.200 | 4.620 | 5.200 | 5.200 | 14,500 |
| 2024-04-03 | 4.680 | 5.000 | 4.650 | 4.710 | 4.710 | 57,000 |
| 2024-04-02 | 4.650 | 4.650 | 4.620 | 4.620 | 4.620 | 1,500 |
| 2024-04-01 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 25,500 |
| 2024-03-29 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 500 |
| 2024-03-28 | 4.990 | 5.100 | 4.560 | 4.970 | 4.970 | 154,000 |
| 2024-03-27 | 4.700 | 4.900 | 4.540 | 4.700 | 4.700 | 27,000 |
| 2024-03-25 | 4.690 | 4.700 | 4.690 | 4.700 | 4.700 | 1,500 |
| 2024-03-22 | 4.810 | 4.810 | 4.600 | 4.750 | 4.750 | 4,000 |
| 2024-03-21 | 4.750 | 4.990 | 4.700 | 4.750 | 4.750 | 25,000 |
| 2024-03-20 | 4.760 | 5.000 | 4.750 | 4.750 | 4.750 | 154,000 |
| 2024-03-18 | 4.870 | 4.990 | 4.800 | 4.870 | 4.870 | 35,000 |
| 2024-03-14 | 4.870 | 4.980 | 4.840 | 4.870 | 4.870 | 17,000 |
| 2024-03-13 | 4.870 | 4.990 | 4.800 | 4.870 | 4.870 | 25,000 |
| 2024-03-12 | 4.870 | 4.870 | 4.870 | 4.870 | 4.870 | 500 |
| 2024-03-11 | 5.000 | 5.000 | 4.940 | 4.940 | 4.940 | 6,000 |
| 2024-03-08 | 4.850 | 5.000 | 4.850 | 5.000 | 5.000 | 26,000 |
| 2024-03-07 | 4.820 | 4.850 | 4.820 | 4.850 | 4.850 | 1,500 |
| 2024-03-06 | 5.000 | 5.190 | 4.950 | 4.950 | 4.950 | 75,000 |
| 2024-03-04 | 5.280 | 5.300 | 5.280 | 5.290 | 5.290 | 39,500 |
| 2024-03-01 | 5.010 | 5.010 | 4.850 | 4.920 | 4.920 | 1,500 |
| 2024-02-28 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 500 |
| 2024-02-23 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 3,000 |
| 2024-02-22 | 5.110 | 5.130 | 5.110 | 5.120 | 5.120 | 4,000 |
| 2024-02-21 | 5.060 | 5.210 | 5.060 | 5.210 | 5.210 | 36,000 |
| 2024-02-20 | 5.750 | 5.750 | 5.050 | 5.330 | 5.330 | 24,000 |
| 2024-02-16 | 5.000 | 5.270 | 5.000 | 5.260 | 5.260 | 7,000 |
| 2024-02-14 | 4.920 | 5.450 | 4.920 | 5.450 | 5.450 | 7,000 |
| 2024-02-12 | 5.350 | 5.360 | 4.890 | 5.120 | 5.120 | 17,000 |
| 2024-02-09 | 5.440 | 5.470 | 5.440 | 5.470 | 5.470 | 1,000 |
| 2024-02-07 | 5.060 | 5.300 | 5.060 | 5.290 | 5.290 | 7,000 |
| 2024-02-06 | 5.010 | 5.340 | 5.010 | 5.340 | 5.340 | 2,000 |
| 2024-02-02 | 5.320 | 5.320 | 5.320 | 5.320 | 5.320 | 1,000 |
| 2024-02-01 | 5.340 | 5.340 | 5.340 | 5.340 | 5.340 | 33,000 |
| 2024-01-31 | 5.200 | 5.340 | 5.200 | 5.340 | 5.340 | 8,500 |
| 2024-01-30 | 5.050 | 5.340 | 5.010 | 5.340 | 5.340 | 11,500 |
| 2024-01-29 | 5.050 | 5.340 | 5.050 | 5.340 | 5.340 | 76,500 |
| 2024-01-26 | 5.140 | 5.480 | 5.050 | 5.480 | 5.480 | 103,000 |
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.