Next Capital Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 5.080 | 5.500 | 5.030 | 5.040 | 5.040 | 51,072 |
| 2024-11-13 | 4.800 | 5.000 | 4.800 | 4.990 | 4.990 | 27,711 |
| 2024-11-12 | 4.950 | 4.950 | 4.750 | 4.750 | 4.750 | 31,905 |
| 2024-11-11 | 4.980 | 4.980 | 4.720 | 4.730 | 4.730 | 7,868 |
| 2024-11-08 | 4.650 | 4.700 | 4.650 | 4.700 | 4.700 | 1 |
| 2024-11-07 | 4.710 | 4.900 | 4.700 | 4.700 | 4.700 | 41,215 |
| 2024-11-06 | 4.700 | 4.800 | 4.660 | 4.750 | 4.750 | 10,200 |
| 2024-11-05 | 4.890 | 4.890 | 4.610 | 4.790 | 4.790 | 2,450 |
| 2024-11-04 | 4.500 | 4.870 | 4.500 | 4.870 | 4.870 | 90 |
| 2024-11-01 | 4.450 | 4.870 | 4.450 | 4.870 | 4.870 | 259 |
| 2024-10-31 | 4.700 | 4.880 | 4.700 | 4.870 | 4.870 | 1,100 |
| 2024-10-30 | 4.750 | 4.870 | 4.700 | 4.860 | 4.860 | 110,187 |
| 2024-10-29 | 4.700 | 4.920 | 4.500 | 4.920 | 4.920 | 1,978 |
| 2024-10-28 | 4.520 | 4.830 | 4.520 | 4.830 | 4.830 | 115 |
| 2024-10-25 | 4.500 | 4.830 | 4.400 | 4.830 | 4.830 | 5,447 |
| 2024-10-24 | 4.550 | 4.550 | 4.500 | 4.500 | 4.500 | 4,000 |
| 2024-10-23 | 4.750 | 4.750 | 4.510 | 4.510 | 4.510 | 2 |
| 2024-10-22 | 4.870 | 4.870 | 4.510 | 4.510 | 4.510 | 51 |
| 2024-10-21 | 4.610 | 4.800 | 4.250 | 4.510 | 4.510 | 48,830 |
| 2024-10-18 | 4.900 | 4.900 | 4.610 | 4.900 | 4.900 | 2 |
| 2024-10-17 | 4.980 | 4.980 | 4.900 | 4.900 | 4.900 | 120 |
| 2024-10-16 | 4.610 | 5.210 | 4.610 | 4.900 | 4.900 | 11,511 |
| 2024-10-15 | 4.530 | 4.800 | 4.530 | 4.800 | 4.800 | 2 |
| 2024-10-14 | 4.900 | 4.900 | 4.530 | 4.800 | 4.800 | 1,031 |
| 2024-10-11 | 4.980 | 4.980 | 4.610 | 4.800 | 4.800 | 4,747 |
| 2024-10-10 | 4.800 | 4.890 | 4.520 | 4.800 | 4.800 | 104 |
| 2024-10-09 | 4.600 | 4.900 | 4.600 | 4.800 | 4.800 | 263 |
| 2024-10-08 | 5.000 | 5.000 | 4.800 | 4.800 | 4.800 | 322 |
| 2024-10-07 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 500 |
| 2024-10-04 | 4.990 | 4.990 | 4.800 | 4.990 | 4.990 | 7 |
| 2024-10-03 | 4.760 | 4.990 | 4.760 | 4.990 | 4.990 | 6,695 |
| 2024-10-02 | 4.900 | 4.990 | 4.850 | 4.900 | 4.900 | 2,704 |
| 2024-10-01 | 4.850 | 5.000 | 4.850 | 5.000 | 5.000 | 15,059 |
| 2024-09-30 | 4.850 | 4.990 | 4.800 | 4.850 | 4.850 | 503 |
| 2024-09-27 | 4.950 | 5.140 | 4.750 | 4.800 | 4.800 | 5,252 |
| 2024-09-26 | 4.950 | 4.950 | 4.800 | 4.860 | 4.860 | 2,501 |
| 2024-09-25 | 4.990 | 5.000 | 4.950 | 5.000 | 5.000 | 6,510 |
| 2024-09-24 | 5.100 | 5.100 | 4.810 | 5.070 | 5.070 | 26,060 |
| 2024-09-23 | 5.180 | 5.180 | 4.900 | 4.930 | 4.930 | 1,301 |
| 2024-09-20 | 4.800 | 5.200 | 4.800 | 4.820 | 4.820 | 1,035 |
| 2024-09-19 | 4.850 | 5.140 | 4.850 | 5.130 | 5.130 | 2,005 |
| 2024-09-18 | 5.000 | 5.330 | 4.850 | 4.900 | 4.900 | 41,420 |
| 2024-09-16 | 5.240 | 5.250 | 5.020 | 5.050 | 5.050 | 6,063 |
| 2024-09-13 | 5.230 | 5.250 | 4.950 | 5.050 | 5.050 | 143,973 |
| 2024-09-12 | 4.860 | 5.000 | 4.860 | 4.990 | 4.990 | 14,036 |
| 2024-09-11 | 5.000 | 5.000 | 4.780 | 4.990 | 4.990 | 17,004 |
| 2024-09-10 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 7,001 |
| 2024-09-09 | 5.000 | 5.000 | 4.870 | 5.000 | 5.000 | 41,003 |
| 2024-09-06 | 5.000 | 5.000 | 4.820 | 5.000 | 5.000 | 28,604 |
| 2024-09-05 | 5.000 | 5.000 | 4.910 | 5.000 | 5.000 | 90,002 |
| 2024-09-04 | 4.880 | 5.000 | 4.770 | 5.000 | 5.000 | 99,335 |
| 2024-09-03 | 4.940 | 5.000 | 4.780 | 5.000 | 5.000 | 2 |
| 2024-09-02 | 4.850 | 5.000 | 4.850 | 5.000 | 5.000 | 9,241 |
| 2024-08-30 | 5.170 | 5.480 | 4.800 | 4.830 | 4.830 | 219,225 |
| 2024-08-29 | 5.230 | 5.230 | 5.220 | 5.220 | 5.220 | 28,750 |
| 2024-08-28 | 5.220 | 5.450 | 5.220 | 5.220 | 5.220 | 10,401 |
| 2024-08-27 | 5.150 | 5.450 | 5.000 | 5.260 | 5.260 | 27,627 |
| 2024-08-26 | 5.500 | 5.740 | 5.230 | 5.400 | 5.400 | 5,558 |
| 2024-08-23 | 5.500 | 5.500 | 5.260 | 5.500 | 5.500 | 10,621 |
| 2024-08-22 | 5.580 | 5.580 | 5.150 | 5.500 | 5.500 | 10,206 |
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.