Next Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	13.490	13.500	12.570	13.430	13.430	27,218
2026-01-21	13.850	13.850	12.500	13.350	13.350	30,103
2026-01-20	13.260	13.260	12.760	13.010	13.010	6,942
2026-01-19	13.750	13.750	13.000	13.260	13.260	3,045
2026-01-16	13.000	13.850	13.000	13.800	13.800	85,022
2026-01-15	13.200	13.890	12.990	13.710	13.710	8,249
2026-01-14	14.000	14.000	13.030	13.220	13.220	19,815
2026-01-13	14.860	14.980	13.760	14.000	14.000	19,446
2026-01-12	14.500	14.900	14.060	14.550	14.550	34,030
2026-01-09	14.000	14.500	13.750	14.380	14.380	23,055
2026-01-08	14.850	14.850	13.750	14.000	14.000	12,133
2026-01-07	14.700	14.700	14.100	14.630	14.630	1,502
2026-01-06	14.200	14.900	14.100	14.840	14.840	6,051
2026-01-05	14.500	15.240	14.050	14.290	14.290	26,611
2026-01-02	15.300	15.300	14.260	14.500	14.500	34,921
2026-01-01	14.650	15.240	14.510	14.670	14.670	18,650
2025-12-31	15.250	15.250	14.700	14.860	14.860	8,713
2025-12-30	15.000	15.300	14.800	14.870	14.870	47,168
2025-12-29	16.090	16.090	15.000	15.430	15.430	27,718
2025-12-26	16.200	16.200	14.700	15.650	15.650	19,166
2025-12-24	15.850	15.850	14.800	14.900	14.900	15,272
2025-12-23	16.100	16.100	15.210	15.450	15.450	64,267
2025-12-22	16.260	16.260	15.400	15.640	15.640	147,904
2025-12-19	15.990	16.390	14.900	15.970	15.970	512,704
2025-12-18	14.250	15.400	13.700	14.900	14.900	114,776
2025-12-17	13.750	14.180	13.560	14.000	14.000	69,673
2025-12-16	14.890	14.890	13.750	13.900	13.900	39,154
2025-12-15	15.000	15.000	14.020	14.360	14.360	29,767
2025-12-12	14.750	15.000	13.750	14.800	14.800	65,645
2025-12-11	13.740	14.500	13.250	14.340	14.340	111,202
2025-12-10	13.490	13.650	13.250	13.570	13.570	23,184
2025-12-09	13.400	13.400	12.850	13.400	13.400	33,186
2025-12-08	13.060	13.390	13.000	13.020	13.020	17,919
2025-12-05	13.490	13.490	13.000	13.010	13.010	4,969
2025-12-04	12.410	13.480	12.410	13.430	13.430	22,087
2025-12-03	13.790	13.790	13.250	13.250	13.250	5,840
2025-12-02	13.010	13.990	13.010	13.790	13.790	12,260
2025-12-01	14.250	14.250	13.010	13.520	13.520	21,786
2025-11-28	13.500	14.250	13.500	13.550	13.550	8,724
2025-11-27	13.250	14.250	12.510	13.130	13.130	91,399
2025-11-26	15.010	15.010	13.440	13.490	13.490	101,810
2025-11-25	15.480	15.900	14.800	14.920	14.920	584,638
2025-11-24	14.650	14.650	14.650	14.650	14.650	286,670
2025-11-21	12.350	13.320	12.300	13.320	13.320	612,231
2025-11-20	12.490	12.490	12.000	12.110	12.110	42,464
2025-11-19	11.940	12.310	11.910	11.970	11.970	19,582
2025-11-18	12.190	12.190	11.380	11.950	11.950	14,059
2025-11-17	12.250	12.250	11.210	11.700	11.700	23,846
2025-11-14	12.000	12.000	11.500	11.900	11.900	3,775
2025-11-13	12.240	12.240	11.490	11.490	11.490	222
2025-11-12	11.960	11.960	11.210	11.490	11.490	11,548
2025-11-11	11.260	12.250	11.250	11.970	11.970	16,542
2025-11-10	12.480	12.480	12.250	12.250	12.250	49,173
2025-11-07	12.480	12.480	12.100	12.300	12.300	18,012
2025-11-06	12.240	12.410	11.600	12.300	12.300	117,396
2025-11-05	11.430	12.100	11.410	11.600	11.600	70,229
2025-11-04	11.000	11.390	10.250	11.250	11.250	22,421
2025-11-03	11.240	11.240	11.000	11.000	11.000	10,330
2025-10-31	11.100	11.190	11.000	11.030	11.030	136,157
2025-10-30	11.600	11.600	10.060	10.180	10.180	15,337

← NewerPage 4 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.