Next Capital Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 500 |
| 2023-01-05 | 5.350 | 5.350 | 4.800 | 4.860 | 4.860 | 3,500 |
| 2023-01-04 | 4.760 | 5.150 | 4.760 | 5.150 | 5.150 | 3,000 |
| 2023-01-03 | 4.900 | 5.150 | 4.900 | 5.150 | 5.150 | 5,500 |
| 2023-01-02 | 4.760 | 5.000 | 4.760 | 5.000 | 5.000 | 4,000 |
| 2022-12-30 | 5.020 | 5.340 | 4.850 | 4.850 | 4.850 | 3,500 |
| 2022-12-28 | 4.620 | 5.190 | 4.620 | 4.720 | 4.720 | 5,000 |
| 2022-12-27 | 5.050 | 5.100 | 5.000 | 5.100 | 5.100 | 7,500 |
| 2022-12-26 | 5.400 | 5.400 | 5.000 | 5.370 | 5.370 | 6,500 |
| 2022-12-23 | 5.000 | 5.490 | 5.000 | 5.040 | 5.040 | 14,500 |
| 2022-12-20 | 5.000 | 5.000 | 4.920 | 4.920 | 4.920 | 1,000 |
| 2022-12-19 | 5.390 | 5.390 | 5.390 | 5.390 | 5.390 | 500 |
| 2022-12-16 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 500 |
| 2022-12-15 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 500 |
| 2022-12-14 | 5.400 | 5.570 | 5.300 | 5.540 | 5.540 | 46,500 |
| 2022-12-13 | 5.440 | 5.440 | 5.300 | 5.300 | 5.300 | 35,500 |
| 2022-12-12 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 500 |
| 2022-12-09 | 5.010 | 5.200 | 5.010 | 5.110 | 5.110 | 12,500 |
| 2022-12-08 | 5.580 | 5.580 | 5.250 | 5.250 | 5.250 | 9,000 |
| 2022-12-07 | 5.250 | 5.550 | 5.020 | 5.400 | 5.400 | 21,000 |
| 2022-12-05 | 5.480 | 5.490 | 5.300 | 5.490 | 5.490 | 8,000 |
| 2022-12-02 | 5.150 | 5.640 | 5.150 | 5.340 | 5.340 | 24,000 |
| 2022-12-01 | 5.400 | 5.800 | 5.400 | 5.500 | 5.500 | 9,500 |
| 2022-11-30 | 5.550 | 5.600 | 5.520 | 5.580 | 5.580 | 29,000 |
| 2022-11-29 | 5.750 | 6.000 | 5.550 | 5.900 | 5.900 | 65,500 |
| 2022-11-28 | 5.550 | 5.800 | 5.250 | 5.550 | 5.550 | 41,500 |
| 2022-11-25 | 6.020 | 6.020 | 5.810 | 5.850 | 5.850 | 3,000 |
| 2022-11-24 | 5.990 | 6.000 | 5.990 | 6.000 | 6.000 | 5,500 |
| 2022-11-23 | 5.990 | 6.080 | 5.850 | 6.030 | 6.030 | 25,500 |
| 2022-11-22 | 6.400 | 6.400 | 5.700 | 6.010 | 6.010 | 123,000 |
| 2022-11-18 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 2,000 |
| 2022-11-17 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 500 |
| 2022-11-16 | 6.500 | 6.500 | 6.370 | 6.370 | 6.370 | 1,000 |
| 2022-11-15 | 6.210 | 6.990 | 6.210 | 6.620 | 6.620 | 35,000 |
| 2022-11-11 | 6.200 | 6.790 | 6.200 | 6.770 | 6.770 | 4,500 |
| 2022-11-08 | 6.800 | 6.800 | 6.210 | 6.690 | 6.690 | 2,500 |
| 2022-11-07 | 6.850 | 6.850 | 6.700 | 6.700 | 6.700 | 2,500 |
| 2022-11-04 | 6.110 | 6.330 | 6.110 | 6.330 | 6.330 | 31,500 |
| 2022-11-02 | 6.100 | 6.970 | 6.100 | 6.970 | 6.970 | 10,000 |
| 2022-10-31 | 6.100 | 6.850 | 6.100 | 6.850 | 6.850 | 1,500 |
| 2022-10-28 | 6.030 | 6.890 | 6.030 | 6.460 | 6.460 | 1,000 |
| 2022-10-27 | 6.100 | 6.650 | 6.100 | 6.650 | 6.650 | 1,500 |
| 2022-10-26 | 6.040 | 6.040 | 6.040 | 6.040 | 6.040 | 500 |
| 2022-10-21 | 6.250 | 6.980 | 6.250 | 6.620 | 6.620 | 1,000 |
| 2022-10-20 | 6.850 | 6.900 | 6.850 | 6.880 | 6.880 | 1,000 |
| 2022-10-17 | 6.700 | 6.700 | 6.410 | 6.410 | 6.410 | 1,000 |
| 2022-10-14 | 6.580 | 6.640 | 6.250 | 6.450 | 6.450 | 9,000 |
| 2022-10-13 | 7.100 | 7.900 | 7.100 | 7.580 | 6.591 | 10,350 |
| 2022-10-12 | 7.700 | 7.800 | 7.520 | 7.520 | 6.539 | 5,175 |
| 2022-10-11 | 7.530 | 7.560 | 7.530 | 7.560 | 6.574 | 1,150 |
| 2022-10-10 | 7.450 | 7.950 | 7.450 | 7.870 | 6.844 | 4,025 |
| 2022-10-07 | 7.200 | 7.880 | 7.200 | 7.880 | 6.852 | 6,325 |
| 2022-10-06 | 7.970 | 7.970 | 7.900 | 7.900 | 6.870 | 4,025 |
| 2022-10-04 | 7.600 | 7.600 | 7.600 | 7.600 | 6.609 | 575 |
| 2022-10-03 | 7.500 | 7.520 | 7.490 | 7.510 | 6.530 | 860,775 |
| 2022-09-30 | 7.100 | 7.600 | 7.100 | 7.490 | 6.513 | 216,200 |
| 2022-09-29 | 7.500 | 7.600 | 7.500 | 7.600 | 6.609 | 29,900 |
| 2022-09-28 | 7.600 | 7.600 | 7.400 | 7.500 | 6.522 | 35,650 |
| 2022-09-27 | 7.970 | 7.970 | 7.250 | 7.500 | 6.522 | 77,050 |
| 2022-09-26 | 7.450 | 7.690 | 7.400 | 7.690 | 6.687 | 21,275 |
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.