Next Capital Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 9.900 | 10.120 | 9.600 | 9.930 | 9.930 | 22,068 |
| 2025-08-06 | 9.980 | 9.980 | 9.260 | 9.850 | 9.850 | 2,681 |
| 2025-08-05 | 10.070 | 10.070 | 9.050 | 9.570 | 9.570 | 57,489 |
| 2025-08-04 | 10.050 | 10.700 | 9.510 | 9.910 | 9.910 | 15,571 |
| 2025-08-01 | 9.940 | 10.200 | 9.500 | 10.060 | 10.060 | 103,451 |
| 2025-07-31 | 9.750 | 9.800 | 9.190 | 9.400 | 9.400 | 80,695 |
| 2025-07-30 | 9.200 | 9.550 | 8.650 | 9.550 | 9.550 | 67,875 |
| 2025-07-29 | 9.000 | 9.260 | 8.600 | 9.190 | 9.190 | 10,813 |
| 2025-07-28 | 9.150 | 9.150 | 8.760 | 9.070 | 9.070 | 6,364 |
| 2025-07-25 | 8.940 | 8.940 | 8.500 | 8.760 | 8.760 | 9,216 |
| 2025-07-24 | 8.950 | 8.970 | 8.520 | 8.740 | 8.740 | 16,810 |
| 2025-07-23 | 8.880 | 8.940 | 8.430 | 8.470 | 8.470 | 1,626 |
| 2025-07-22 | 9.000 | 9.000 | 8.330 | 8.930 | 8.930 | 7,503 |
| 2025-07-21 | 9.250 | 9.250 | 8.510 | 8.760 | 8.760 | 5,275 |
| 2025-07-18 | 9.000 | 9.000 | 8.500 | 8.750 | 8.750 | 26,677 |
| 2025-07-17 | 9.500 | 9.500 | 8.900 | 9.020 | 9.020 | 38,316 |
| 2025-07-16 | 9.500 | 9.500 | 8.950 | 8.950 | 8.950 | 27,774 |
| 2025-07-15 | 9.200 | 9.490 | 8.750 | 9.010 | 9.010 | 48,025 |
| 2025-07-14 | 8.510 | 9.500 | 8.510 | 9.270 | 9.270 | 969 |
| 2025-07-11 | 9.500 | 9.750 | 8.510 | 9.110 | 9.110 | 28,688 |
| 2025-07-10 | 8.920 | 9.500 | 8.600 | 9.040 | 9.040 | 40,691 |
| 2025-07-09 | 8.700 | 9.250 | 8.500 | 8.920 | 8.920 | 73,966 |
| 2025-07-08 | 8.700 | 8.700 | 8.380 | 8.500 | 8.500 | 57,293 |
| 2025-07-07 | 8.490 | 8.990 | 8.310 | 8.670 | 8.670 | 66,917 |
| 2025-07-04 | 8.740 | 8.740 | 8.040 | 8.460 | 8.460 | 5,909 |
| 2025-07-03 | 8.740 | 8.740 | 7.900 | 8.450 | 8.450 | 1,739 |
| 2025-07-02 | 8.300 | 8.490 | 8.000 | 8.110 | 8.110 | 21,103 |
| 2025-07-01 | 8.300 | 8.300 | 7.900 | 8.300 | 8.300 | 2,010 |
| 2025-06-30 | 8.400 | 8.400 | 8.000 | 8.010 | 8.010 | 16,608 |
| 2025-06-27 | 7.700 | 8.490 | 7.630 | 8.310 | 8.310 | 5,561 |
| 2025-06-26 | 7.530 | 7.800 | 7.530 | 7.800 | 7.800 | 3,002 |
| 2025-06-25 | 8.120 | 8.120 | 7.700 | 7.890 | 7.890 | 6,084 |
| 2025-06-24 | 7.900 | 8.000 | 7.650 | 7.650 | 7.650 | 7,699 |
| 2025-06-23 | 7.550 | 7.940 | 7.550 | 7.570 | 7.570 | 543 |
| 2025-06-20 | 8.000 | 8.000 | 7.530 | 7.550 | 7.550 | 3,813 |
| 2025-06-19 | 8.100 | 8.100 | 7.750 | 7.900 | 7.900 | 10,017 |
| 2025-06-18 | 7.750 | 8.190 | 7.750 | 7.790 | 7.790 | 2,609 |
| 2025-06-17 | 8.150 | 8.150 | 7.720 | 8.120 | 8.120 | 7,046 |
| 2025-06-16 | 8.000 | 8.200 | 7.560 | 8.080 | 8.080 | 71,510 |
| 2025-06-13 | 7.410 | 8.390 | 7.400 | 8.000 | 8.000 | 55,507 |
| 2025-06-12 | 7.510 | 8.180 | 7.510 | 8.000 | 8.000 | 11,405 |
| 2025-06-11 | 8.290 | 8.290 | 7.820 | 7.820 | 7.820 | 220 |
| 2025-06-10 | 7.450 | 8.400 | 7.450 | 7.820 | 7.820 | 5,388 |
| 2025-06-05 | 8.100 | 8.100 | 7.400 | 7.600 | 7.600 | 15,708 |
| 2025-06-04 | 8.140 | 8.140 | 7.500 | 7.900 | 7.900 | 32,035 |
| 2025-06-03 | 7.820 | 7.950 | 7.520 | 7.930 | 7.930 | 27,801 |
| 2025-06-02 | 8.000 | 8.140 | 7.420 | 7.950 | 7.950 | 45,299 |
| 2025-05-30 | 8.140 | 8.140 | 7.800 | 7.800 | 7.800 | 13,001 |
| 2025-05-29 | 8.180 | 8.180 | 7.850 | 8.000 | 8.000 | 13,853 |
| 2025-05-27 | 8.120 | 8.120 | 7.760 | 8.060 | 8.060 | 567 |
| 2025-05-26 | 8.390 | 8.390 | 7.780 | 7.850 | 7.850 | 21,720 |
| 2025-05-23 | 8.300 | 8.300 | 7.460 | 7.730 | 7.730 | 2,021 |
| 2025-05-22 | 7.400 | 8.190 | 7.400 | 7.800 | 7.800 | 122 |
| 2025-05-21 | 8.480 | 8.480 | 7.320 | 7.800 | 7.800 | 4,003 |
| 2025-05-20 | 8.000 | 8.000 | 7.510 | 7.860 | 7.860 | 54,343 |
| 2025-05-19 | 7.900 | 7.900 | 7.320 | 7.770 | 7.770 | 1,311 |
| 2025-05-16 | 7.400 | 8.050 | 7.400 | 8.000 | 8.000 | 6,055 |
| 2025-05-15 | 8.200 | 8.200 | 7.300 | 8.000 | 8.000 | 28,690 |
| 2025-05-14 | 7.520 | 7.990 | 7.260 | 7.820 | 7.820 | 10,078 |
| 2025-05-13 | 8.200 | 8.200 | 7.610 | 7.830 | 7.830 | 4,909 |
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.