Next Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	15.000	15.320	14.020	14.800	14.800	64,764
2026-07-21	14.250	15.450	14.250	15.350	15.350	20,419
2026-07-20	14.520	15.490	14.520	14.720	14.720	29,260
2026-07-17	14.260	16.620	14.260	15.390	15.390	15,773
2026-07-16	14.500	16.200	14.500	15.110	15.110	59,362
2026-07-15	14.310	16.000	14.310	15.450	15.450	17,596
2026-07-14	15.360	16.850	15.360	15.620	15.620	22,371
2026-07-13	18.750	18.750	16.130	16.180	16.180	36,339
2026-07-10	19.990	20.010	17.160	17.330	17.330	368,063
2026-07-09	19.070	19.070	19.070	19.070	19.070	63,928
2026-07-08	15.760	17.340	15.400	17.340	17.340	258,271
2026-07-07	14.740	15.760	14.200	15.760	15.760	219,193
2026-07-06	13.590	14.420	13.590	14.330	14.330	99,335
2026-07-03	13.400	13.900	13.000	13.110	13.110	791
2026-07-02	13.070	13.800	13.000	13.800	13.800	4,635
2026-07-01	13.940	13.940	13.020	13.670	13.670	854
2026-06-30	13.400	14.490	12.900	13.110	13.110	72,043
2026-06-29	13.750	13.750	13.010	13.380	13.380	18,792
2026-06-24	13.980	13.980	13.120	13.590	13.590	77,826
2026-06-23	11.550	12.890	11.430	12.720	12.720	145,345
2026-06-22	11.030	11.880	10.760	11.720	11.720	91,326
2026-06-19	11.120	11.500	11.000	11.010	11.010	16,822
2026-06-18	11.670	11.990	11.060	11.100	11.100	28,623
2026-06-17	11.100	11.110	11.020	11.020	11.020	9,242
2026-06-16	11.650	11.650	11.080	11.560	11.560	1,404
2026-06-15	10.800	11.700	10.800	11.510	11.510	38,116
2026-06-12	11.350	11.840	10.910	11.680	11.680	4,309
2026-06-11	11.770	11.770	10.950	11.420	11.420	57,637
2026-06-10	12.010	12.390	11.770	11.830	11.830	558
2026-06-09	12.200	12.460	12.000	12.000	12.000	1,945
2026-06-08	12.310	13.000	12.000	12.040	12.040	46,970
2026-06-05	12.710	13.300	12.300	12.940	12.940	6,988
2026-06-04	12.990	13.490	12.800	13.080	13.080	37,167
2026-06-03	12.990	12.990	12.120	12.830	12.830	100,647
2026-06-02	11.470	11.990	11.250	11.900	11.900	9,665
2026-06-01	11.010	11.480	10.770	11.030	11.030	5,596
2026-05-29	11.010	11.950	11.010	11.620	11.620	60
2026-05-25	11.960	11.960	11.620	11.620	11.620	557
2026-05-22	10.500	11.990	10.500	11.620	11.620	36,847
2026-05-21	11.900	11.900	10.760	11.480	11.480	4,610
2026-05-20	11.520	11.710	10.830	10.840	10.840	1,618
2026-05-19	10.760	11.440	10.620	10.820	10.820	18,494
2026-05-18	10.700	11.200	10.700	11.030	11.030	1,570
2026-05-15	11.950	11.950	10.200	10.650	10.650	6,041
2026-05-14	11.150	11.150	11.010	11.010	11.010	2,000
2026-05-13	11.200	11.400	11.080	11.140	11.140	32,659
2026-05-12	11.310	11.350	11.010	11.340	11.340	26,100
2026-05-11	11.700	11.700	11.310	11.350	11.350	12,356
2026-05-08	11.240	11.750	11.240	11.750	11.750	8,204
2026-05-07	11.800	11.800	11.400	11.500	11.500	9,558
2026-05-06	11.980	12.250	11.520	11.720	11.720	15,491
2026-05-05	11.050	11.700	11.050	11.700	11.700	12,951
2026-05-04	11.970	11.970	11.500	11.570	11.570	6,324
2026-04-30	11.310	12.000	10.750	11.520	11.520	69,513
2026-04-29	11.560	12.250	11.430	11.430	11.430	37,814
2026-04-28	12.360	12.360	11.680	11.710	11.710	14,979
2026-04-27	12.070	12.280	11.880	11.900	11.900	38,093
2026-04-24	12.550	13.060	12.010	12.340	12.340	123,598
2026-04-23	12.500	12.500	11.870	11.870	11.870	28,168
2026-04-22	12.210	12.500	12.210	12.210	12.210	15,958

← NewerPage 2 of 5 · 248 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.