Next Capital Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 9.950 | 9.950 | 9.000 | 9.000 | 9.000 | 16,661 |
| 2025-02-07 | 9.170 | 9.450 | 8.770 | 9.440 | 9.440 | 38,733 |
| 2025-02-06 | 9.800 | 9.800 | 8.900 | 8.970 | 8.970 | 9,886 |
| 2025-02-04 | 9.870 | 9.880 | 9.250 | 9.860 | 9.860 | 80 |
| 2025-02-03 | 9.320 | 9.940 | 9.320 | 9.860 | 9.860 | 9,430 |
| 2025-01-31 | 9.000 | 9.990 | 8.810 | 9.980 | 9.980 | 29,754 |
| 2025-01-30 | 9.450 | 10.000 | 9.000 | 9.200 | 9.200 | 60,271 |
| 2025-01-29 | 10.000 | 10.000 | 9.500 | 9.560 | 9.560 | 27,467 |
| 2025-01-28 | 10.000 | 10.000 | 9.510 | 9.510 | 9.510 | 9,625 |
| 2025-01-27 | 10.070 | 10.450 | 10.000 | 10.000 | 10.000 | 55,227 |
| 2025-01-24 | 10.700 | 10.700 | 10.060 | 10.500 | 10.500 | 2,600 |
| 2025-01-23 | 10.250 | 10.500 | 10.010 | 10.090 | 10.090 | 14,650 |
| 2025-01-22 | 10.520 | 10.900 | 10.510 | 10.510 | 10.510 | 28,076 |
| 2025-01-21 | 11.200 | 11.200 | 10.500 | 10.570 | 10.570 | 3,730 |
| 2025-01-20 | 11.000 | 11.000 | 10.300 | 10.980 | 10.980 | 29,070 |
| 2025-01-17 | 11.250 | 11.400 | 10.510 | 10.990 | 10.990 | 6,576 |
| 2025-01-16 | 10.510 | 11.000 | 10.510 | 10.600 | 10.600 | 11,961 |
| 2025-01-15 | 10.750 | 10.800 | 10.250 | 10.510 | 10.510 | 4,358 |
| 2025-01-14 | 10.750 | 11.350 | 10.750 | 10.970 | 10.970 | 4,050 |
| 2025-01-13 | 10.490 | 11.540 | 10.000 | 11.520 | 11.520 | 40,314 |
| 2025-01-10 | 10.750 | 10.800 | 10.480 | 10.500 | 10.500 | 26,062 |
| 2025-01-09 | 10.200 | 10.490 | 9.600 | 10.490 | 10.490 | 160,148 |
| 2025-01-08 | 10.090 | 10.490 | 9.000 | 9.490 | 9.490 | 94,942 |
| 2025-01-07 | 10.030 | 10.130 | 9.490 | 9.550 | 9.550 | 18,172 |
| 2025-01-06 | 10.510 | 11.000 | 10.010 | 10.130 | 10.130 | 25,436 |
| 2025-01-03 | 11.250 | 11.250 | 10.560 | 10.770 | 10.770 | 9,366 |
| 2025-01-02 | 10.740 | 11.490 | 10.630 | 11.010 | 11.010 | 46,547 |
| 2025-01-01 | 10.550 | 10.990 | 10.550 | 10.740 | 10.740 | 35,987 |
| 2024-12-31 | 12.250 | 12.250 | 10.390 | 10.550 | 10.550 | 404,659 |
| 2024-12-30 | 11.300 | 11.990 | 10.250 | 11.530 | 11.530 | 580,366 |
| 2024-12-27 | 10.130 | 10.900 | 10.130 | 10.900 | 10.900 | 347,605 |
| 2024-12-26 | 9.250 | 9.900 | 9.200 | 9.900 | 9.900 | 537,841 |
| 2024-12-24 | 8.000 | 8.900 | 7.890 | 8.900 | 8.900 | 318,823 |
| 2024-12-23 | 7.250 | 8.400 | 7.250 | 7.900 | 7.900 | 44,464 |
| 2024-12-20 | 7.500 | 7.790 | 7.500 | 7.780 | 7.780 | 585 |
| 2024-12-19 | 7.960 | 7.990 | 7.300 | 7.490 | 7.490 | 59,894 |
| 2024-12-18 | 8.000 | 8.000 | 7.510 | 7.890 | 7.890 | 28,300 |
| 2024-12-17 | 8.480 | 8.480 | 7.960 | 7.960 | 7.960 | 25,821 |
| 2024-12-16 | 8.490 | 8.490 | 7.750 | 8.290 | 8.290 | 67,635 |
| 2024-12-13 | 8.700 | 9.000 | 8.000 | 8.160 | 8.160 | 98,024 |
| 2024-12-12 | 8.090 | 8.690 | 7.760 | 8.400 | 8.400 | 213,265 |
| 2024-12-11 | 7.970 | 8.280 | 7.630 | 7.950 | 7.950 | 66,388 |
| 2024-12-10 | 8.040 | 8.500 | 7.810 | 7.970 | 7.970 | 427,530 |
| 2024-12-09 | 6.900 | 7.710 | 6.550 | 7.710 | 7.710 | 581,439 |
| 2024-12-06 | 6.200 | 6.750 | 6.200 | 6.710 | 6.710 | 135,230 |
| 2024-12-05 | 6.200 | 6.230 | 5.990 | 6.000 | 6.000 | 69,328 |
| 2024-12-04 | 5.900 | 6.350 | 5.900 | 6.200 | 6.200 | 88,616 |
| 2024-12-03 | 6.220 | 6.250 | 5.750 | 5.860 | 5.860 | 113,525 |
| 2024-12-02 | 5.950 | 6.150 | 5.700 | 6.000 | 6.000 | 86,110 |
| 2024-11-29 | 5.750 | 5.980 | 5.320 | 5.900 | 5.900 | 133,556 |
| 2024-11-28 | 5.110 | 5.600 | 5.110 | 5.420 | 5.420 | 20,710 |
| 2024-11-27 | 5.650 | 5.650 | 5.040 | 5.140 | 5.140 | 5,021 |
| 2024-11-26 | 5.490 | 5.890 | 5.350 | 5.400 | 5.400 | 39,052 |
| 2024-11-25 | 5.270 | 5.500 | 5.250 | 5.490 | 5.490 | 13,199 |
| 2024-11-22 | 5.270 | 5.500 | 5.220 | 5.270 | 5.270 | 39,991 |
| 2024-11-21 | 5.310 | 5.500 | 5.310 | 5.500 | 5.500 | 104,011 |
| 2024-11-20 | 5.210 | 5.460 | 5.210 | 5.310 | 5.310 | 2,009 |
| 2024-11-19 | 5.400 | 5.400 | 5.120 | 5.260 | 5.260 | 43,478 |
| 2024-11-18 | 5.310 | 5.310 | 5.150 | 5.190 | 5.190 | 1,933 |
| 2024-11-15 | 5.020 | 5.480 | 5.020 | 5.470 | 5.470 | 154,984 |
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.