Next Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-20	4.520	5.120	4.520	4.990	4.990	3,500
2023-06-14	5.130	5.130	5.130	5.130	5.130	500
2023-06-13	4.750	4.750	4.740	4.740	4.740	3,000
2023-06-09	5.440	5.440	5.440	5.440	5.440	500
2023-06-05	4.990	4.990	4.990	4.990	4.990	40,000
2023-05-31	4.980	4.990	4.980	4.990	4.990	1,500
2023-05-30	4.800	4.800	4.750	4.770	4.770	3,500
2023-05-26	5.000	5.100	5.000	5.100	5.100	6,500
2023-05-25	5.000	5.250	5.000	5.250	5.250	2,500
2023-05-18	5.400	5.500	5.400	5.500	5.500	7,500
2023-05-17	5.500	5.500	5.500	5.500	5.500	500
2023-05-16	5.390	5.390	5.390	5.390	5.390	500
2023-05-15	5.290	5.750	5.000	5.130	5.130	13,500
2023-05-09	5.000	5.280	5.000	5.280	5.280	1,500
2023-05-05	5.300	5.300	5.290	5.290	5.290	1,000
2023-05-04	4.800	4.800	4.800	4.800	4.800	500
2023-05-02	5.390	5.390	4.950	5.360	5.360	6,500
2023-04-28	5.280	5.290	5.280	5.290	5.290	1,000
2023-04-27	5.740	5.750	5.000	5.160	5.160	18,000
2023-03-29	5.230	5.230	5.230	5.230	5.230	7,000
2023-03-28	5.230	5.230	5.230	5.230	5.230	500
2023-03-27	5.300	5.300	5.300	5.300	5.300	500
2023-03-24	4.940	4.940	4.940	4.940	4.940	500
2023-03-22	4.940	4.950	4.530	4.920	4.920	33,500
2023-03-21	4.550	4.920	4.550	4.920	4.920	1,000
2023-03-17	5.140	5.140	5.140	5.140	5.140	500
2023-03-16	4.980	4.980	4.980	4.980	4.980	1,000
2023-03-15	5.250	5.250	4.520	4.680	4.680	11,500
2023-03-14	4.520	5.470	4.520	4.950	4.950	18,500
2023-03-13	4.720	5.190	4.720	5.030	5.030	14,500
2023-03-10	5.200	5.460	5.200	5.440	5.440	1,500
2023-03-09	5.000	5.000	4.990	4.990	4.990	1,000
2023-03-08	4.600	5.290	4.550	4.620	4.620	11,000
2023-03-07	5.590	5.590	5.000	5.000	5.000	1,000
2023-03-03	5.100	5.100	5.100	5.100	5.100	500
2023-02-28	4.270	4.270	4.270	4.270	4.270	500
2023-02-24	4.400	4.400	4.270	4.270	4.270	1,500
2023-02-20	4.510	4.510	4.510	4.510	4.510	500
2023-02-17	4.220	4.990	4.220	4.600	4.600	2,500
2023-02-16	4.710	4.710	4.710	4.710	4.710	1,000
2023-02-14	5.490	5.490	4.910	4.910	4.910	3,500
2023-02-07	5.150	5.150	5.020	5.020	5.020	1,000
2023-02-06	4.600	5.000	4.600	5.000	5.000	1,500
2023-02-03	5.000	5.150	4.760	4.760	4.760	9,500
2023-02-02	5.150	5.200	5.100	5.150	5.150	8,500
2023-02-01	5.000	5.690	5.000	5.150	5.150	13,000
2023-01-31	5.180	5.180	4.760	4.760	4.760	2,000
2023-01-27	4.800	4.800	4.800	4.800	4.800	500
2023-01-26	4.700	4.700	4.700	4.700	4.700	1,500
2023-01-25	5.290	5.290	4.770	4.770	4.770	3,500
2023-01-24	5.390	5.390	4.620	4.900	4.900	16,000
2023-01-23	4.900	5.190	4.510	5.030	5.030	11,000
2023-01-20	4.400	4.770	4.400	4.650	4.650	13,500
2023-01-19	4.800	5.400	4.260	4.510	4.510	58,500
2023-01-17	4.950	4.950	4.850	4.900	4.900	1,500
2023-01-16	5.030	5.030	5.000	5.000	5.000	4,000
2023-01-13	5.400	5.490	5.010	5.300	5.300	13,500
2023-01-12	5.700	5.700	5.350	5.490	5.490	4,500
2023-01-11	5.150	5.150	5.150	5.150	5.150	500
2023-01-09	4.800	4.800	4.750	4.770	4.770	1,500

← NewerPage 14 of 19 · 1,102 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.