Nishat Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	65.460	66.170	65.020	65.590	62.057	113,583
2024-08-21	64.850	65.740	64.850	65.010	61.509	229,682
2024-08-20	64.710	65.400	64.710	65.010	61.509	81,147
2024-08-19	65.450	66.000	64.750	64.980	61.480	107,220
2024-08-16	65.500	66.490	65.020	65.270	61.755	142,732
2024-08-15	65.300	66.500	65.300	65.420	61.896	311,605
2024-08-13	65.380	66.480	64.770	65.300	61.783	110,913
2024-08-12	65.400	65.400	64.750	65.020	61.518	374,269
2024-08-09	65.500	65.700	64.900	65.240	61.726	183,208
2024-08-08	64.750	65.890	64.600	65.050	61.546	447,907
2024-08-07	65.100	65.890	64.550	64.720	61.234	394,655
2024-08-06	66.000	66.000	64.500	65.050	61.546	270,482
2024-08-05	66.000	66.700	64.570	65.220	61.707	176,283
2024-08-02	65.900	66.890	65.200	66.680	63.089	291,016
2024-08-01	65.110	66.480	64.950	65.520	61.991	226,351
2024-07-31	65.500	66.450	65.060	65.230	61.717	335,496
2024-07-30	67.000	67.000	66.000	66.100	62.540	89,751
2024-07-29	65.570	66.950	65.010	66.310	62.739	370,068
2024-07-26	65.530	66.490	64.100	65.590	62.057	842,175
2024-07-25	66.600	67.400	66.000	66.490	62.909	370,831
2024-07-24	66.890	67.400	65.700	66.450	62.871	728,204
2024-07-23	66.650	67.000	65.580	66.470	62.890	522,556
2024-07-22	68.000	68.000	65.500	65.610	62.076	725,629
2024-07-19	70.400	70.400	67.060	67.400	63.770	1,490,730
2024-07-18	69.600	70.900	69.000	69.860	66.097	1,457,673
2024-07-15	69.740	69.950	69.010	69.230	65.501	581,939
2024-07-12	69.800	69.900	67.550	68.900	65.189	745,933
2024-07-11	69.270	69.490	68.600	68.820	65.113	318,402
2024-07-10	70.000	70.000	68.700	68.790	65.085	241,970
2024-07-09	69.000	69.850	68.750	69.450	65.709	1,019,486
2024-07-08	69.250	69.500	68.000	68.730	65.028	411,417
2024-07-05	69.790	69.800	68.600	68.880	65.170	556,602
2024-07-04	69.900	69.960	68.900	69.100	65.378	909,543
2024-07-03	69.800	69.800	68.800	69.420	65.681	825,474
2024-07-02	69.980	70.500	68.900	69.210	65.482	947,801
2024-07-01	70.400	70.800	69.120	70.460	66.665	203,808
2024-06-28	70.940	72.000	70.310	70.850	67.034	319,457
2024-06-27	69.500	71.200	69.300	70.920	67.100	592,738
2024-06-26	70.750	70.750	69.000	69.460	65.719	399,591
2024-06-25	71.000	71.600	69.500	69.970	66.201	937,025
2024-06-24	72.750	73.000	70.510	71.130	67.299	291,105
2024-06-21	73.400	73.600	72.200	72.460	68.557	708,363
2024-06-20	73.400	73.800	72.060	73.130	69.191	835,504
2024-06-14	71.450	73.000	70.000	72.460	68.557	1,230,089
2024-06-13	69.900	71.500	68.020	71.050	67.223	2,947,312
2024-06-12	72.000	72.250	70.850	71.420	67.573	624,943
2024-06-11	72.750	73.000	70.770	71.450	67.602	1,637,500
2024-06-10	70.900	71.250	69.900	70.570	66.769	497,460
2024-06-07	70.000	70.890	68.250	70.260	66.476	1,343,288
2024-06-06	69.900	70.490	69.250	69.470	65.728	1,072,308
2024-06-05	71.900	71.950	69.010	69.500	65.757	914,913
2024-06-04	73.000	73.600	71.000	71.090	67.261	738,602
2024-06-03	73.500	74.150	72.600	72.760	68.841	682,848
2024-05-31	72.250	73.390	71.530	73.150	69.210	1,004,334
2024-05-30	73.250	73.990	71.800	72.090	68.207	1,560,100
2024-05-29	74.860	75.250	73.000	73.480	69.522	1,533,323
2024-05-27	75.990	76.240	74.600	74.860	70.828	2,027,030
2024-05-24	73.200	77.200	72.150	75.530	71.462	20,506,721
2024-05-23	73.750	73.750	72.150	72.530	68.624	453,675
2024-05-22	71.800	74.000	71.800	73.210	69.267	1,332,036

← NewerPage 10 of 21 · 1,245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-10-17	2.0000 PKR
2024-10-17	3.0000 PKR
2023-10-16	5.0000 PKR
2022-10-19	4.0000 PKR
2021-10-18	4.0000 PKR
2020-10-19	4.0000 PKR
2019-10-16	4.0000 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.