Next Capital Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 8.500 | 8.740 | 7.600 | 7.670 | 7.670 | 24,283 |
| 2025-05-09 | 7.990 | 8.200 | 6.890 | 7.820 | 7.820 | 161 |
| 2025-05-08 | 8.100 | 8.100 | 7.800 | 7.820 | 7.820 | 54 |
| 2025-05-07 | 8.240 | 8.240 | 7.150 | 7.820 | 7.820 | 643 |
| 2025-05-06 | 8.200 | 8.250 | 7.510 | 8.020 | 8.020 | 1,698 |
| 2025-05-05 | 8.000 | 8.000 | 7.230 | 7.930 | 7.930 | 768 |
| 2025-05-02 | 7.990 | 8.180 | 7.450 | 8.000 | 8.000 | 17,650 |
| 2025-04-30 | 7.890 | 7.890 | 7.060 | 7.500 | 7.500 | 3,373 |
| 2025-04-29 | 8.230 | 8.230 | 7.140 | 7.420 | 7.420 | 2,262 |
| 2025-04-28 | 7.020 | 7.780 | 7.020 | 7.630 | 7.630 | 2,393 |
| 2025-04-25 | 7.980 | 7.980 | 7.110 | 7.460 | 7.460 | 4,535 |
| 2025-04-24 | 7.740 | 7.750 | 7.300 | 7.710 | 7.710 | 7,825 |
| 2025-04-23 | 7.980 | 7.980 | 7.030 | 7.400 | 7.400 | 21,629 |
| 2025-04-22 | 7.400 | 7.890 | 7.210 | 7.420 | 7.420 | 40,812 |
| 2025-04-21 | 8.300 | 8.300 | 7.070 | 7.360 | 7.360 | 66,325 |
| 2025-04-18 | 7.980 | 8.340 | 7.510 | 7.940 | 7.940 | 4,484 |
| 2025-04-17 | 7.850 | 8.190 | 7.580 | 7.920 | 7.920 | 11,751 |
| 2025-04-16 | 7.980 | 7.980 | 7.560 | 7.560 | 7.560 | 8,538 |
| 2025-04-15 | 8.150 | 8.150 | 7.820 | 7.860 | 7.860 | 4,110 |
| 2025-04-14 | 7.810 | 8.700 | 7.750 | 7.800 | 7.800 | 50,848 |
| 2025-04-11 | 8.870 | 8.980 | 7.770 | 7.900 | 7.900 | 23,869 |
| 2025-04-10 | 8.900 | 8.900 | 8.180 | 8.390 | 8.390 | 17,491 |
| 2025-04-09 | 9.150 | 9.150 | 8.010 | 8.370 | 8.370 | 16,149 |
| 2025-04-08 | 9.200 | 9.200 | 8.030 | 8.880 | 8.880 | 9,760 |
| 2025-04-07 | 9.400 | 9.440 | 7.630 | 8.390 | 8.390 | 15,055 |
| 2025-04-04 | 8.900 | 9.450 | 8.520 | 8.620 | 8.620 | 12,550 |
| 2025-04-03 | 8.980 | 8.980 | 8.900 | 8.900 | 8.900 | 521 |
| 2025-03-27 | 9.000 | 9.000 | 8.550 | 8.650 | 8.650 | 5,507 |
| 2025-03-26 | 8.750 | 9.300 | 8.750 | 8.790 | 8.790 | 1,341 |
| 2025-03-25 | 8.520 | 9.490 | 8.510 | 8.970 | 8.970 | 13,577 |
| 2025-03-24 | 9.490 | 9.490 | 8.600 | 8.890 | 8.890 | 90 |
| 2025-03-21 | 8.880 | 9.200 | 8.880 | 8.890 | 8.890 | 502 |
| 2025-03-20 | 8.550 | 9.240 | 8.550 | 8.880 | 8.880 | 464 |
| 2025-03-19 | 9.360 | 9.360 | 8.600 | 8.880 | 8.880 | 8,708 |
| 2025-03-18 | 9.390 | 9.390 | 8.510 | 8.650 | 8.650 | 1,212 |
| 2025-03-17 | 9.430 | 9.490 | 8.530 | 8.530 | 8.530 | 404 |
| 2025-03-14 | 9.000 | 9.300 | 8.530 | 8.530 | 8.530 | 5,126 |
| 2025-03-13 | 8.760 | 9.350 | 8.750 | 8.750 | 8.750 | 3,704 |
| 2025-03-12 | 9.510 | 9.740 | 8.760 | 8.770 | 8.770 | 850 |
| 2025-03-11 | 9.700 | 9.700 | 8.760 | 8.810 | 8.810 | 5,036 |
| 2025-03-10 | 8.850 | 9.580 | 8.760 | 8.940 | 8.940 | 4,271 |
| 2025-03-07 | 9.500 | 9.500 | 8.800 | 8.800 | 8.800 | 5,003 |
| 2025-03-06 | 9.400 | 9.490 | 8.760 | 8.920 | 8.920 | 56 |
| 2025-03-05 | 8.980 | 9.600 | 8.900 | 8.920 | 8.920 | 11,049 |
| 2025-03-04 | 9.240 | 9.240 | 8.250 | 8.610 | 8.610 | 6,187 |
| 2025-03-03 | 9.050 | 9.050 | 8.250 | 8.900 | 8.900 | 4,526 |
| 2025-02-28 | 8.520 | 9.080 | 8.510 | 8.800 | 8.800 | 11,594 |
| 2025-02-27 | 9.290 | 9.290 | 8.540 | 8.990 | 8.990 | 8,194 |
| 2025-02-26 | 9.010 | 9.010 | 8.580 | 8.640 | 8.640 | 64,281 |
| 2025-02-25 | 9.700 | 9.700 | 8.610 | 9.280 | 9.280 | 50,925 |
| 2025-02-24 | 9.000 | 9.500 | 9.000 | 9.250 | 9.250 | 120 |
| 2025-02-21 | 8.620 | 9.700 | 8.620 | 9.250 | 9.250 | 13,382 |
| 2025-02-20 | 9.210 | 9.210 | 8.610 | 9.190 | 9.190 | 2,746 |
| 2025-02-19 | 8.600 | 9.290 | 8.600 | 9.220 | 9.220 | 15,598 |
| 2025-02-18 | 9.250 | 9.270 | 8.260 | 9.060 | 9.060 | 4,785 |
| 2025-02-17 | 9.240 | 9.240 | 8.370 | 8.510 | 8.510 | 4,787 |
| 2025-02-14 | 8.260 | 9.000 | 8.260 | 8.270 | 8.270 | 605 |
| 2025-02-13 | 8.710 | 9.250 | 8.510 | 8.530 | 8.530 | 82,872 |
| 2025-02-12 | 8.760 | 9.420 | 8.750 | 8.800 | 8.800 | 32,914 |
| 2025-02-11 | 8.800 | 9.500 | 8.750 | 8.860 | 8.860 | 33,946 |
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.