Next Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	12.950	12.950	12.140	12.150	12.150	4,302
2026-04-20	12.990	12.990	12.100	12.270	12.270	4,280
2026-04-17	12.500	12.800	11.980	12.580	12.580	68,727
2026-04-16	12.390	12.390	11.990	12.370	12.370	10,408
2026-04-15	12.500	12.500	12.000	12.440	12.440	3,534
2026-04-14	12.440	12.450	11.920	11.920	11.920	48
2026-04-13	12.750	12.750	11.560	11.920	11.920	22,532
2026-04-10	12.750	12.750	12.500	12.700	12.700	5,522
2026-04-09	12.200	12.500	12.200	12.500	12.500	12,199
2026-04-08	12.500	12.500	11.520	12.400	12.400	20,117
2026-04-07	12.200	12.200	11.460	11.640	11.640	13,515
2026-04-06	12.200	12.240	11.450	12.170	12.170	3,603
2026-04-03	11.970	12.630	11.500	11.510	11.510	18,887
2026-04-02	11.450	12.740	11.440	11.490	11.490	5,676
2026-04-01	12.350	12.670	11.730	11.800	11.800	5,516
2026-03-31	12.590	12.600	11.800	11.800	11.800	11,903
2026-03-30	12.200	12.700	11.440	12.660	12.660	3,921
2026-03-27	11.750	12.690	11.520	12.490	12.490	3,873
2026-03-26	12.750	12.750	11.750	11.960	11.960	4,910
2026-03-25	12.000	12.690	11.660	12.240	12.240	3,966
2026-03-24	10.760	12.490	10.760	12.400	12.400	5,023
2026-03-19	12.490	12.490	11.460	11.710	11.710	7,011
2026-03-18	12.450	12.450	11.310	12.240	12.240	6,688
2026-03-17	12.700	12.700	11.500	11.920	11.920	13,708
2026-03-16	12.990	12.990	11.230	12.020	12.020	10,755
2026-03-13	12.420	12.910	11.270	12.470	12.470	6,600
2026-03-12	11.110	12.420	11.110	12.050	12.050	6,510
2026-03-11	12.440	12.440	10.710	11.300	11.300	15,452
2026-03-10	11.640	11.870	9.870	11.780	11.780	109,553
2026-03-09	10.200	11.200	9.230	10.790	10.790	6,517
2026-03-06	9.510	10.950	9.510	10.260	10.260	2,076
2026-03-05	8.850	10.650	8.850	10.460	10.460	68,077
2026-03-04	9.510	10.790	9.510	9.700	9.700	2,526
2026-03-03	9.450	11.000	9.450	9.900	9.900	4,998
2026-03-02	10.420	12.420	10.420	10.430	10.430	8,528
2026-02-27	11.650	11.670	10.300	11.580	11.580	73,027
2026-02-26	10.400	10.890	10.000	10.610	10.610	7,116
2026-02-25	12.000	12.000	10.540	10.810	10.810	3,906
2026-02-24	12.490	12.490	10.930	10.930	10.930	4,116
2026-02-23	11.010	12.800	11.010	11.510	11.510	8,752
2026-02-20	11.550	12.010	10.520	12.000	12.000	15,103
2026-02-19	12.700	12.700	11.400	11.410	11.410	1,075
2026-02-18	11.500	12.650	11.500	11.650	11.650	1,720
2026-02-17	12.000	12.750	11.510	11.510	11.510	19,211
2026-02-16	12.010	12.650	11.950	11.950	11.950	4,920
2026-02-13	12.400	12.950	12.010	12.950	12.950	3,328
2026-02-12	12.800	12.800	12.020	12.400	12.400	17,081
2026-02-11	12.390	12.960	12.260	12.680	12.680	8,100
2026-02-10	12.510	12.990	12.510	12.510	12.510	11,935
2026-02-09	13.000	13.000	12.550	12.580	12.580	1,687
2026-02-06	13.350	13.350	12.810	12.810	12.810	231
2026-02-04	12.770	13.290	12.760	12.810	12.810	7,407
2026-02-03	13.380	13.380	12.750	12.770	12.770	2,474
2026-02-02	12.780	13.740	12.760	13.380	13.380	56,237
2026-01-30	13.690	13.690	12.810	13.430	13.430	26
2026-01-29	12.750	13.480	12.750	13.430	13.430	3,331
2026-01-28	13.650	13.650	12.830	12.910	12.910	13,928
2026-01-27	13.540	13.720	12.790	13.050	13.050	54,868
2026-01-26	13.610	13.750	13.020	13.660	13.660	8,163
2026-01-23	13.390	13.750	12.950	13.610	13.610	2,304

← NewerPage 3 of 19 · 1,100 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.