Next Capital Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-27 | 4.200 | 4.500 | 4.200 | 4.500 | 4.500 | 1,000 |
| 2023-10-26 | 4.690 | 4.690 | 4.210 | 4.560 | 4.560 | 12,500 |
| 2023-10-25 | 4.180 | 4.880 | 4.160 | 4.680 | 4.680 | 147,000 |
| 2023-10-24 | 4.470 | 4.470 | 4.110 | 4.160 | 4.160 | 2,500 |
| 2023-10-23 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 500 |
| 2023-10-20 | 4.300 | 4.460 | 4.160 | 4.180 | 4.180 | 3,000 |
| 2023-10-19 | 4.300 | 4.300 | 4.110 | 4.150 | 4.150 | 45,500 |
| 2023-10-18 | 4.350 | 4.350 | 4.130 | 4.130 | 4.130 | 4,000 |
| 2023-10-13 | 4.350 | 4.350 | 4.090 | 4.090 | 4.090 | 200,500 |
| 2023-10-12 | 4.350 | 4.400 | 4.350 | 4.350 | 4.350 | 12,500 |
| 2023-10-11 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 2,000 |
| 2023-10-10 | 4.400 | 4.400 | 4.120 | 4.120 | 4.120 | 1,500 |
| 2023-10-09 | 4.100 | 4.400 | 4.030 | 4.100 | 4.100 | 500 |
| 2023-10-06 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 500 |
| 2023-10-04 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 1,000 |
| 2023-10-03 | 4.740 | 4.740 | 4.140 | 4.140 | 4.140 | 8,000 |
| 2023-10-02 | 4.750 | 4.750 | 4.100 | 4.690 | 4.690 | 2,000 |
| 2023-09-28 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 2,000 |
| 2023-09-27 | 4.350 | 4.350 | 4.200 | 4.200 | 4.200 | 6,000 |
| 2023-09-26 | 4.600 | 4.600 | 4.300 | 4.350 | 4.350 | 3,000 |
| 2023-09-15 | 4.500 | 4.880 | 4.500 | 4.880 | 4.880 | 8,500 |
| 2023-09-14 | 5.000 | 5.000 | 4.020 | 4.230 | 4.230 | 38,000 |
| 2023-09-13 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 59,500 |
| 2023-09-12 | 4.880 | 5.000 | 4.800 | 5.000 | 5.000 | 2,000 |
| 2023-09-08 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 500 |
| 2023-09-07 | 4.520 | 4.990 | 4.400 | 4.990 | 4.990 | 32,500 |
| 2023-09-05 | 5.490 | 5.490 | 4.610 | 4.980 | 4.980 | 5,000 |
| 2023-09-04 | 5.380 | 5.380 | 5.200 | 5.200 | 5.200 | 1,500 |
| 2023-08-31 | 4.640 | 4.940 | 4.600 | 4.830 | 4.830 | 32,500 |
| 2023-08-30 | 5.150 | 5.150 | 5.000 | 5.000 | 5.000 | 1,000 |
| 2023-08-29 | 4.700 | 5.000 | 4.670 | 5.000 | 5.000 | 3,000 |
| 2023-08-25 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 500 |
| 2023-08-24 | 5.000 | 5.100 | 5.000 | 5.030 | 5.030 | 2,000 |
| 2023-08-18 | 4.650 | 4.710 | 4.650 | 4.710 | 4.710 | 6,000 |
| 2023-08-16 | 4.850 | 4.850 | 4.800 | 4.800 | 4.800 | 3,000 |
| 2023-08-15 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 1,500 |
| 2023-08-11 | 5.000 | 5.190 | 5.000 | 5.190 | 5.190 | 1,500 |
| 2023-08-10 | 4.860 | 5.060 | 4.650 | 5.040 | 5.040 | 5,000 |
| 2023-08-09 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 500 |
| 2023-08-08 | 4.910 | 4.970 | 4.910 | 4.950 | 4.950 | 3,500 |
| 2023-08-04 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 500 |
| 2023-08-03 | 5.540 | 5.570 | 5.150 | 5.230 | 5.230 | 18,500 |
| 2023-08-02 | 5.000 | 5.480 | 5.000 | 5.230 | 5.230 | 21,000 |
| 2023-08-01 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 7,500 |
| 2023-07-31 | 5.150 | 5.150 | 5.000 | 5.000 | 5.000 | 15,500 |
| 2023-07-27 | 5.250 | 5.250 | 5.240 | 5.240 | 5.240 | 5,500 |
| 2023-07-26 | 4.830 | 5.190 | 4.830 | 5.110 | 5.110 | 13,000 |
| 2023-07-25 | 5.200 | 5.200 | 4.920 | 5.200 | 5.200 | 5,000 |
| 2023-07-24 | 5.010 | 5.250 | 5.000 | 5.080 | 5.080 | 12,500 |
| 2023-07-21 | 5.400 | 5.400 | 5.010 | 5.340 | 5.340 | 6,000 |
| 2023-07-20 | 4.860 | 5.190 | 4.860 | 5.190 | 5.190 | 2,500 |
| 2023-07-19 | 4.880 | 5.250 | 4.880 | 5.080 | 5.080 | 29,500 |
| 2023-07-18 | 5.250 | 5.730 | 5.120 | 5.230 | 5.230 | 28,500 |
| 2023-07-17 | 5.010 | 5.700 | 4.670 | 5.380 | 5.380 | 45,500 |
| 2023-07-14 | 5.300 | 5.390 | 4.830 | 4.830 | 4.830 | 12,500 |
| 2023-07-07 | 5.280 | 5.290 | 5.000 | 5.280 | 5.280 | 100,500 |
| 2023-07-06 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 500 |
| 2023-07-04 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 500 |
| 2023-07-03 | 4.730 | 5.380 | 4.730 | 5.060 | 5.060 | 1,000 |
| 2023-06-23 | 4.930 | 5.400 | 4.930 | 5.170 | 5.170 | 1,000 |
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.