Next Capital Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-17 | 10.760 | 11.350 | 10.760 | 11.280 | 9.809 | 4,600 |
| 2021-11-16 | 11.500 | 11.500 | 11.300 | 11.300 | 9.826 | 1,150 |
| 2021-11-15 | 11.020 | 11.220 | 10.750 | 11.060 | 9.617 | 20,700 |
| 2021-11-12 | 10.510 | 11.690 | 10.510 | 11.020 | 9.583 | 3,450 |
| 2021-11-11 | 11.750 | 11.750 | 11.020 | 11.130 | 9.678 | 10,925 |
| 2021-11-10 | 11.750 | 11.750 | 11.750 | 11.750 | 10.217 | 2,300 |
| 2021-11-09 | 11.750 | 11.750 | 11.750 | 11.750 | 10.217 | 575 |
| 2021-11-08 | 11.900 | 12.350 | 11.800 | 11.800 | 10.261 | 15,525 |
| 2021-11-05 | 12.000 | 12.000 | 11.350 | 11.350 | 9.870 | 51,750 |
| 2021-11-04 | 12.100 | 12.250 | 11.410 | 11.960 | 10.400 | 1,160,925 |
| 2021-11-03 | 11.900 | 12.000 | 11.900 | 12.000 | 10.435 | 16,675 |
| 2021-11-02 | 11.550 | 12.000 | 11.300 | 11.790 | 10.252 | 65,550 |
| 2021-11-01 | 11.240 | 11.490 | 11.000 | 11.000 | 9.565 | 23,000 |
| 2021-10-29 | 11.200 | 11.200 | 10.310 | 11.000 | 9.565 | 30,475 |
| 2021-10-28 | 11.520 | 11.520 | 10.850 | 11.110 | 9.661 | 23,000 |
| 2021-10-27 | 11.500 | 11.500 | 10.250 | 11.440 | 9.948 | 4,025 |
| 2021-10-26 | 11.700 | 11.990 | 11.000 | 11.010 | 9.574 | 47,150 |
| 2021-10-25 | 11.100 | 11.450 | 11.000 | 11.100 | 9.652 | 19,550 |
| 2021-10-21 | 11.100 | 11.770 | 11.100 | 11.100 | 9.652 | 1,725 |
| 2021-10-20 | 11.800 | 11.850 | 11.420 | 11.770 | 10.235 | 43,700 |
| 2021-10-18 | 11.760 | 11.760 | 11.000 | 11.130 | 9.678 | 41,975 |
| 2021-10-15 | 12.000 | 12.000 | 12.000 | 12.000 | 10.435 | 2,875 |
| 2021-10-14 | 12.000 | 12.000 | 12.000 | 12.000 | 10.435 | 14,375 |
← NewerPage 19 of 19 · 1,103 trading days
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.