Next Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	10.040	10.040	9.950	9.950	8.652	1,150
2022-02-15	9.310	9.900	9.300	9.860	8.574	14,375
2022-02-10	9.660	9.900	9.650	9.900	8.609	6,325
2022-02-09	10.000	10.160	9.570	9.590	8.339	41,400
2022-02-08	9.350	9.450	9.350	9.450	8.217	1,725
2022-02-04	9.390	9.390	9.390	9.390	8.165	575
2022-02-03	9.990	10.180	9.990	10.180	8.852	2,875
2022-02-02	9.780	9.990	9.780	9.990	8.687	12,650
2022-02-01	9.600	9.700	9.310	9.600	8.348	12,650
2022-01-31	9.490	10.450	9.490	9.800	8.522	27,600
2022-01-28	9.490	9.500	9.490	9.500	8.261	13,225
2022-01-27	9.300	9.300	9.300	9.300	8.087	2,300
2022-01-25	9.500	9.800	9.300	9.320	8.104	12,650
2022-01-24	9.750	10.300	9.010	10.300	8.957	20,125
2022-01-21	9.770	9.770	9.770	9.770	8.496	575
2022-01-20	10.890	10.890	9.970	9.980	8.678	25,875
2022-01-19	10.970	10.970	10.970	10.970	9.539	575
2022-01-18	10.000	10.730	10.000	10.470	9.104	1,725
2022-01-14	10.900	10.970	10.200	10.890	9.470	2,875
2022-01-13	10.440	10.440	10.240	10.440	9.078	8,625
2022-01-12	10.430	10.470	10.000	10.240	8.904	54,050
2022-01-11	10.100	10.100	9.950	10.000	8.696	41,975
2022-01-10	10.300	10.300	10.200	10.200	8.870	1,150
2022-01-07	10.000	10.470	9.900	10.460	9.096	9,200
2022-01-06	10.100	10.340	10.000	10.080	8.765	44,275
2022-01-05	10.400	10.500	10.000	10.400	9.044	119,025
2022-01-04	10.500	10.600	10.450	10.500	9.130	16,675
2022-01-03	10.550	10.700	10.310	10.550	9.174	11,500
2021-12-31	10.940	11.600	10.300	10.810	9.400	27,600
2021-12-30	10.890	10.940	10.890	10.940	9.513	1,150
2021-12-29	10.300	10.890	10.210	10.540	9.165	20,700
2021-12-28	10.550	10.890	10.280	10.360	9.009	26,450
2021-12-27	11.950	12.650	11.100	11.270	9.800	2,761,726
2021-12-24	11.250	11.650	10.760	11.650	10.130	17,250
2021-12-23	9.100	10.780	9.000	10.650	9.261	408,250
2021-12-22	9.780	9.780	9.780	9.780	8.504	3,450
2021-12-21	9.030	9.780	8.790	9.780	8.504	12,650
2021-12-20	9.360	9.970	9.200	9.270	8.061	8,050
2021-12-16	10.230	10.230	9.620	9.640	8.383	1,725
2021-12-15	9.850	10.680	9.000	10.010	8.704	276,000
2021-12-14	9.650	9.680	9.650	9.680	8.417	1,725
2021-12-13	9.470	9.470	9.300	9.300	8.087	8,050
2021-12-10	10.300	10.300	10.300	10.300	8.957	575
2021-12-09	9.860	9.860	9.860	9.860	8.574	575
2021-12-08	10.050	10.340	9.500	9.740	8.470	10,925
2021-12-07	10.000	10.000	9.650	9.650	8.391	4,600
2021-12-06	10.200	10.200	8.900	9.280	8.070	12,650
2021-12-03	10.400	10.400	8.870	9.210	8.009	5,750
2021-12-02	9.750	9.750	9.750	9.750	8.478	575
2021-12-01	10.150	10.790	10.150	10.500	9.130	20,700
2021-11-30	10.300	10.850	10.100	10.210	8.878	51,175
2021-11-29	11.400	11.440	9.900	10.360	9.009	81,075
2021-11-26	11.000	11.000	10.200	10.850	9.435	2,300
2021-11-25	10.740	10.740	10.740	10.740	9.339	10,925
2021-11-24	10.740	10.740	10.740	10.740	9.339	575
2021-11-23	10.130	10.940	10.070	10.940	9.513	18,400
2021-11-22	10.520	10.940	10.350	10.880	9.461	33,350
2021-11-19	11.400	11.440	10.560	11.340	9.861	18,975
2021-11-18	10.990	11.180	10.750	10.950	9.522	4,025
2021-11-17	10.760	11.350	10.760	11.280	9.809	4,600

← NewerPage 18 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.