Next Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	11.600	11.600	10.060	10.180	10.180	15,337
2025-10-29	11.160	11.160	10.900	11.000	11.000	14,636
2025-10-28	11.790	11.790	11.010	11.160	11.160	48,443
2025-10-27	12.240	12.240	11.610	11.700	11.700	2,465
2025-10-24	12.190	12.200	11.600	11.600	11.600	2,878
2025-10-23	12.220	12.450	11.140	11.580	11.580	63,578
2025-10-22	12.190	12.290	11.600	12.220	12.220	109,137
2025-10-21	11.490	12.000	11.100	11.650	11.650	84,668
2025-10-20	11.550	11.550	10.710	11.130	11.130	37,173
2025-10-17	12.500	12.750	11.000	11.000	11.000	132,429
2025-10-16	11.000	11.720	10.600	11.720	11.720	1,556,425
2025-10-15	11.490	11.550	10.560	10.650	10.650	140,699
2025-10-14	11.930	11.930	10.520	10.990	10.990	52,741
2025-10-13	11.630	11.890	11.000	11.060	11.060	115,488
2025-10-10	11.700	11.900	11.010	11.170	11.170	477,538
2025-10-09	10.480	11.080	10.100	11.080	11.080	341,309
2025-10-08	9.810	10.750	9.510	10.070	10.070	283,572
2025-10-07	11.250	11.250	9.750	10.570	10.570	458,136
2025-10-06	10.750	10.990	10.250	10.290	10.290	48,703
2025-10-03	11.200	11.200	10.650	10.730	10.730	68,955
2025-10-02	10.870	11.250	10.800	10.990	10.990	20,252
2025-10-01	11.250	11.480	10.600	10.870	10.870	54,267
2025-09-30	11.950	11.950	10.380	11.070	11.070	94,126
2025-09-29	11.890	11.950	11.300	11.520	11.520	12,128
2025-09-26	12.490	12.550	11.000	11.180	11.180	166,857
2025-09-25	12.240	12.500	11.760	11.850	11.850	47,385
2025-09-24	12.470	12.680	12.000	12.030	12.030	184,633
2025-09-23	12.500	13.200	12.200	12.390	12.390	594,655
2025-09-22	11.490	12.100	10.800	12.100	12.100	535,568
2025-09-19	11.850	11.850	10.800	11.000	11.000	150,514
2025-09-18	11.990	11.990	11.220	11.250	11.250	226,508
2025-09-17	11.830	11.990	11.350	11.650	11.650	35,188
2025-09-16	11.500	11.990	11.150	11.830	11.830	91,246
2025-09-15	11.750	11.750	11.010	11.120	11.120	39,465
2025-09-12	11.050	11.500	11.050	11.390	11.390	206,038
2025-09-11	11.300	11.800	10.500	11.150	11.150	278,055
2025-09-10	11.300	11.480	11.200	11.210	11.210	2,458
2025-09-09	11.720	12.000	11.350	11.400	11.400	47,275
2025-09-08	12.120	12.120	11.100	11.720	11.720	33,978
2025-09-05	11.650	11.650	11.250	11.430	11.430	7,533
2025-09-04	11.780	11.780	11.270	11.280	11.280	25,263
2025-09-03	11.900	11.990	11.000	11.600	11.600	23,454
2025-09-02	11.110	11.810	10.750	11.730	11.730	132,490
2025-09-01	11.990	11.990	11.020	11.050	11.050	39,269
2025-08-29	11.990	11.990	11.000	11.520	11.520	5,905
2025-08-28	11.850	11.980	11.500	11.900	11.900	25,064
2025-08-27	11.300	12.000	10.140	11.850	11.850	71,705
2025-08-26	11.810	12.140	11.250	11.270	11.270	80,823
2025-08-25	12.930	12.930	11.800	11.950	11.950	436,382
2025-08-22	11.850	11.850	11.500	11.850	11.850	575,819
2025-08-21	9.330	10.770	9.330	10.770	10.770	183,631
2025-08-20	9.500	10.200	9.500	9.770	9.770	11,000
2025-08-19	9.310	9.650	9.300	9.650	9.650	3,359
2025-08-18	9.070	9.650	9.070	9.380	9.380	7,403
2025-08-15	9.110	9.900	9.110	9.750	9.750	10,148
2025-08-13	9.010	9.770	8.950	9.750	9.750	7,376
2025-08-12	9.720	9.720	9.370	9.600	9.600	1,169
2025-08-11	9.980	9.980	9.260	9.330	9.330	11,365
2025-08-08	10.250	10.250	8.950	9.700	9.700	122,232
2025-08-07	9.900	10.120	9.600	9.930	9.930	22,068

← NewerPage 5 of 19 · 1,098 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.