Next Capital Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-23 | 7.200 | 7.300 | 7.150 | 7.230 | 6.287 | 3,450 |
| 2022-09-22 | 7.200 | 7.340 | 7.200 | 7.240 | 6.296 | 3,450 |
| 2022-09-21 | 7.300 | 7.300 | 7.300 | 7.300 | 6.348 | 575 |
| 2022-09-20 | 7.100 | 7.200 | 7.100 | 7.200 | 6.261 | 1,150 |
| 2022-09-19 | 7.450 | 7.450 | 7.050 | 7.130 | 6.200 | 5,750 |
| 2022-09-16 | 7.040 | 7.490 | 7.000 | 7.050 | 6.130 | 14,950 |
| 2022-09-15 | 7.300 | 7.750 | 7.300 | 7.450 | 6.478 | 33,925 |
| 2022-09-14 | 7.450 | 7.700 | 7.400 | 7.630 | 6.635 | 5,750 |
| 2022-09-13 | 7.540 | 7.620 | 7.530 | 7.600 | 6.609 | 6,325 |
| 2022-09-12 | 7.590 | 7.590 | 7.280 | 7.280 | 6.330 | 6,900 |
| 2022-09-09 | 7.890 | 7.890 | 7.350 | 7.350 | 6.391 | 4,025 |
| 2022-09-08 | 7.400 | 7.400 | 7.200 | 7.300 | 6.348 | 2,300 |
| 2022-09-07 | 7.280 | 7.350 | 7.100 | 7.160 | 6.226 | 20,125 |
| 2022-09-06 | 7.310 | 7.310 | 7.300 | 7.300 | 6.348 | 1,725 |
| 2022-09-05 | 7.300 | 7.700 | 7.300 | 7.700 | 6.696 | 6,900 |
| 2022-09-02 | 7.290 | 7.800 | 7.290 | 7.690 | 6.687 | 2,300 |
| 2022-09-01 | 7.600 | 7.770 | 7.300 | 7.600 | 6.609 | 51,175 |
| 2022-08-31 | 7.900 | 7.910 | 7.610 | 7.670 | 6.670 | 6,900 |
| 2022-08-30 | 8.310 | 8.310 | 7.990 | 8.000 | 6.957 | 18,400 |
| 2022-08-29 | 8.190 | 8.190 | 7.650 | 8.000 | 6.957 | 5,750 |
| 2022-08-26 | 8.170 | 8.200 | 7.650 | 7.650 | 6.652 | 20,125 |
| 2022-08-25 | 8.010 | 8.200 | 8.000 | 8.170 | 7.104 | 34,500 |
| 2022-08-24 | 8.000 | 8.510 | 7.750 | 7.850 | 6.826 | 112,125 |
| 2022-08-23 | 7.150 | 8.000 | 7.150 | 7.900 | 6.870 | 13,225 |
| 2022-08-22 | 7.980 | 8.000 | 7.460 | 7.850 | 6.826 | 9,775 |
| 2022-08-19 | 7.650 | 7.740 | 7.500 | 7.620 | 6.626 | 2,875 |
| 2022-08-18 | 7.010 | 7.010 | 7.010 | 7.010 | 6.096 | 1,150 |
| 2022-08-17 | 7.000 | 7.370 | 6.600 | 7.200 | 6.261 | 32,200 |
| 2022-08-15 | 7.500 | 7.550 | 7.100 | 7.200 | 6.261 | 32,200 |
| 2022-08-12 | 7.070 | 7.500 | 6.800 | 7.350 | 6.391 | 108,675 |
| 2022-08-10 | 7.800 | 7.800 | 7.400 | 7.400 | 6.435 | 1,150 |
| 2022-08-04 | 7.200 | 7.490 | 7.200 | 7.490 | 6.513 | 1,725 |
| 2022-08-03 | 7.450 | 7.450 | 7.440 | 7.440 | 6.470 | 1,150 |
| 2022-08-02 | 7.050 | 7.290 | 6.910 | 7.290 | 6.339 | 13,225 |
| 2022-07-28 | 7.020 | 7.840 | 7.000 | 7.840 | 6.817 | 31,050 |
| 2022-07-27 | 7.030 | 7.500 | 7.030 | 7.030 | 6.113 | 2,875 |
| 2022-07-25 | 7.500 | 7.500 | 7.500 | 7.500 | 6.522 | 575 |
| 2022-07-22 | 7.870 | 7.870 | 7.870 | 7.870 | 6.844 | 230,000 |
| 2022-07-21 | 7.300 | 7.880 | 7.250 | 7.870 | 6.844 | 21,850 |
| 2022-07-20 | 7.310 | 7.500 | 7.310 | 7.500 | 6.522 | 12,075 |
| 2022-07-14 | 8.000 | 8.000 | 8.000 | 8.000 | 6.957 | 1,725 |
| 2022-07-13 | 7.650 | 7.650 | 7.500 | 7.500 | 6.522 | 58,075 |
| 2022-07-07 | 7.850 | 7.850 | 7.650 | 7.650 | 6.652 | 13,225 |
| 2022-07-06 | 8.000 | 8.000 | 8.000 | 8.000 | 6.957 | 4,025 |
| 2022-07-05 | 8.100 | 8.100 | 8.100 | 8.100 | 7.044 | 1,150 |
| 2022-07-04 | 8.000 | 8.100 | 8.000 | 8.100 | 7.044 | 1,725 |
| 2022-07-01 | 7.520 | 8.150 | 7.520 | 7.650 | 6.652 | 322,000 |
| 2022-06-30 | 7.890 | 7.890 | 7.650 | 7.770 | 6.757 | 322,000 |
| 2022-06-29 | 7.810 | 7.810 | 7.810 | 7.810 | 6.791 | 575 |
| 2022-06-28 | 8.240 | 8.300 | 7.810 | 7.810 | 6.791 | 172,500 |
| 2022-06-27 | 8.200 | 8.200 | 7.500 | 7.900 | 6.870 | 78,200 |
| 2022-06-23 | 7.600 | 8.150 | 7.600 | 8.150 | 7.087 | 5,750 |
| 2022-06-22 | 8.050 | 8.180 | 8.050 | 8.180 | 7.113 | 2,300 |
| 2022-06-21 | 7.900 | 7.900 | 7.500 | 7.850 | 6.826 | 8,625 |
| 2022-06-20 | 7.600 | 8.050 | 7.110 | 7.410 | 6.444 | 90,275 |
| 2022-06-16 | 8.060 | 8.400 | 7.950 | 7.960 | 6.922 | 7,475 |
| 2022-06-15 | 8.490 | 8.500 | 8.490 | 8.500 | 7.391 | 1,725 |
| 2022-06-13 | 7.520 | 8.280 | 7.510 | 8.110 | 7.052 | 4,600 |
| 2022-06-10 | 7.980 | 7.980 | 7.980 | 7.980 | 6.939 | 1,150 |
| 2022-06-09 | 7.750 | 8.350 | 7.750 | 7.980 | 6.939 | 2,875 |
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.