Next Capital Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-08 | 8.640 | 8.640 | 7.870 | 8.030 | 6.983 | 19,550 |
| 2022-06-07 | 7.490 | 8.490 | 7.490 | 7.990 | 6.948 | 43,700 |
| 2022-06-06 | 7.000 | 7.490 | 7.000 | 7.490 | 6.513 | 48,875 |
| 2022-06-03 | 7.000 | 7.150 | 6.900 | 7.150 | 6.217 | 26,450 |
| 2022-06-02 | 7.000 | 7.240 | 6.600 | 6.910 | 6.009 | 31,625 |
| 2022-06-01 | 6.800 | 6.800 | 6.310 | 6.590 | 5.730 | 9,200 |
| 2022-05-31 | 6.680 | 6.680 | 6.170 | 6.190 | 5.383 | 1,725 |
| 2022-05-30 | 6.300 | 6.600 | 6.300 | 6.360 | 5.530 | 6,900 |
| 2022-05-27 | 6.790 | 7.200 | 6.610 | 6.610 | 5.748 | 16,675 |
| 2022-05-26 | 6.600 | 6.600 | 6.220 | 6.220 | 5.409 | 1,725 |
| 2022-05-24 | 6.020 | 6.020 | 6.020 | 6.020 | 5.235 | 575 |
| 2022-05-23 | 6.210 | 6.210 | 6.210 | 6.210 | 5.400 | 1,150 |
| 2022-05-20 | 6.500 | 6.950 | 6.500 | 6.500 | 5.652 | 13,800 |
| 2022-05-19 | 6.850 | 6.850 | 6.790 | 6.790 | 5.904 | 1,150 |
| 2022-05-18 | 6.700 | 6.790 | 6.300 | 6.430 | 5.591 | 6,900 |
| 2022-05-17 | 6.800 | 6.850 | 6.490 | 6.490 | 5.644 | 12,075 |
| 2022-05-16 | 6.260 | 6.880 | 6.260 | 6.880 | 5.983 | 8,050 |
| 2022-05-13 | 6.970 | 7.180 | 6.970 | 6.990 | 6.078 | 3,450 |
| 2022-05-12 | 6.750 | 6.880 | 6.050 | 6.880 | 5.983 | 73,600 |
| 2022-05-11 | 7.010 | 7.010 | 7.010 | 7.010 | 6.096 | 3,450 |
| 2022-05-09 | 7.550 | 7.550 | 7.400 | 7.400 | 6.435 | 10,350 |
| 2022-04-27 | 8.400 | 8.400 | 8.400 | 8.400 | 7.304 | 575 |
| 2022-04-26 | 8.300 | 8.300 | 7.540 | 7.970 | 6.930 | 4,600 |
| 2022-04-25 | 8.010 | 8.110 | 7.610 | 7.660 | 6.661 | 22,425 |
| 2022-04-20 | 8.150 | 8.150 | 8.150 | 8.150 | 7.087 | 575 |
| 2022-04-18 | 8.050 | 9.180 | 8.050 | 8.530 | 7.417 | 4,025 |
| 2022-04-14 | 8.400 | 8.400 | 8.400 | 8.400 | 7.304 | 575 |
| 2022-04-13 | 8.320 | 9.190 | 8.320 | 8.760 | 7.617 | 1,150 |
| 2022-04-12 | 9.000 | 9.000 | 9.000 | 9.000 | 7.826 | 575 |
| 2022-04-11 | 8.600 | 8.800 | 8.150 | 8.580 | 7.461 | 12,075 |
| 2022-04-06 | 7.800 | 8.450 | 7.800 | 7.800 | 6.783 | 1,725 |
| 2022-04-05 | 8.480 | 8.480 | 8.000 | 8.240 | 7.165 | 2,300 |
| 2022-04-04 | 8.000 | 8.000 | 8.000 | 8.000 | 6.957 | 575 |
| 2022-03-31 | 8.010 | 8.600 | 8.000 | 8.500 | 7.391 | 3,450 |
| 2022-03-30 | 8.170 | 8.750 | 7.850 | 7.850 | 6.826 | 14,950 |
| 2022-03-29 | 7.950 | 8.240 | 7.760 | 8.110 | 7.052 | 10,925 |
| 2022-03-28 | 7.220 | 7.640 | 7.220 | 7.600 | 6.609 | 59,800 |
| 2022-03-24 | 7.600 | 7.690 | 7.500 | 7.640 | 6.644 | 8,625 |
| 2022-03-22 | 7.680 | 7.680 | 7.680 | 7.680 | 6.678 | 575 |
| 2022-03-21 | 7.490 | 7.500 | 7.490 | 7.500 | 6.522 | 1,725 |
| 2022-03-17 | 7.350 | 7.590 | 7.300 | 7.480 | 6.504 | 19,550 |
| 2022-03-16 | 7.800 | 7.950 | 7.160 | 7.460 | 6.487 | 46,575 |
| 2022-03-15 | 7.010 | 7.700 | 7.000 | 7.500 | 6.522 | 10,925 |
| 2022-03-14 | 8.730 | 8.730 | 7.630 | 7.630 | 6.635 | 42,550 |
| 2022-03-10 | 8.600 | 8.630 | 8.600 | 8.630 | 7.504 | 1,150 |
| 2022-03-09 | 8.650 | 8.650 | 8.390 | 8.390 | 7.296 | 1,150 |
| 2022-03-08 | 8.400 | 8.400 | 8.400 | 8.400 | 7.304 | 575 |
| 2022-03-07 | 8.300 | 8.300 | 7.520 | 8.240 | 7.165 | 20,125 |
| 2022-03-04 | 9.150 | 9.190 | 8.300 | 8.500 | 7.391 | 4,600 |
| 2022-03-03 | 8.850 | 8.850 | 8.800 | 8.800 | 7.652 | 2,300 |
| 2022-03-02 | 9.000 | 9.000 | 9.000 | 9.000 | 7.826 | 575 |
| 2022-03-01 | 9.250 | 9.250 | 9.250 | 9.250 | 8.044 | 6,325 |
| 2022-02-28 | 9.010 | 9.190 | 8.890 | 9.000 | 7.826 | 9,775 |
| 2022-02-25 | 9.450 | 9.450 | 8.100 | 8.870 | 7.713 | 27,025 |
| 2022-02-24 | 9.350 | 9.350 | 8.510 | 9.100 | 7.913 | 28,175 |
| 2022-02-23 | 9.900 | 9.900 | 9.300 | 9.500 | 8.261 | 4,600 |
| 2022-02-22 | 9.360 | 9.360 | 9.350 | 9.350 | 8.130 | 1,725 |
| 2022-02-21 | 10.250 | 10.250 | 9.450 | 9.450 | 8.217 | 1,725 |
| 2022-02-18 | 10.250 | 10.250 | 9.980 | 9.980 | 8.678 | 3,450 |
| 2022-02-17 | 9.500 | 10.200 | 9.500 | 9.730 | 8.461 | 8,625 |
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.