Nishat Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	72.500	73.500	71.960	72.110	68.226	488,835
2024-05-20	73.000	73.800	71.000	73.000	69.068	782,949
2024-05-17	72.200	73.730	72.200	72.690	68.775	500,516
2024-05-16	70.750	72.490	68.000	72.220	68.330	888,318
2024-05-15	73.500	73.500	69.000	70.540	66.741	1,349,429
2024-05-14	75.440	75.440	72.400	72.990	69.059	1,179,598
2024-05-13	74.000	75.480	73.500	74.030	70.043	1,200,125
2024-05-10	70.100	73.750	69.500	73.480	69.522	2,106,650
2024-05-09	70.000	70.500	69.050	69.530	65.785	386,911
2024-05-08	71.000	71.000	69.500	69.610	65.861	434,562
2024-05-07	72.500	72.500	70.440	70.800	66.987	961,480
2024-05-06	70.510	72.880	70.500	71.680	67.819	1,325,314
2024-05-03	68.490	70.590	68.260	70.430	66.637	581,148
2024-05-02	68.700	68.980	67.000	68.030	64.366	509,298
2024-04-30	68.400	69.600	67.500	67.510	63.874	1,264,335
2024-04-29	73.000	73.300	67.500	68.320	64.640	2,911,557
2024-04-26	73.690	74.250	72.200	72.600	68.690	799,418
2024-04-25	74.500	75.150	73.250	73.690	69.721	1,687,844
2024-04-24	73.010	75.800	73.010	74.220	70.223	4,113,657
2024-04-23	72.800	74.060	71.810	73.130	69.191	5,389,785
2024-04-22	70.390	72.500	69.500	71.700	67.838	7,649,704
2024-04-19	70.400	70.500	69.200	69.870	66.107	738,045
2024-04-18	70.600	70.800	69.200	70.060	66.287	1,351,655
2024-04-17	69.250	71.200	69.000	69.790	66.031	3,366,490
2024-04-16	67.890	70.000	67.150	69.380	65.643	2,377,030
2024-04-15	68.190	68.200	66.800	67.090	63.477	988,973
2024-04-09	67.600	69.200	67.500	67.950	64.290	934,937
2024-04-08	67.810	68.400	67.000	67.610	63.969	294,398
2024-04-04	65.900	67.930	65.900	67.180	63.562	810,869
2024-04-03	65.650	66.150	64.710	65.510	61.982	855,054
2024-04-02	66.000	66.790	65.500	65.700	62.161	105,259
2024-04-01	67.000	67.900	66.010	66.240	62.672	161,903
2024-03-29	67.400	67.600	66.100	66.330	62.757	145,366
2024-03-28	66.490	67.440	66.490	67.260	63.637	581,882
2024-03-27	66.480	66.840	65.900	66.500	62.918	238,732
2024-03-26	64.630	66.480	64.630	66.070	62.511	430,217
2024-03-25	64.100	65.500	63.900	64.630	61.149	463,304
2024-03-22	65.440	65.440	63.210	64.180	60.723	441,375
2024-03-21	65.750	65.750	64.150	64.470	60.998	387,674
2024-03-20	66.990	66.990	65.400	65.540	62.010	287,312
2024-03-19	66.920	67.800	66.000	66.510	62.928	78,081
2024-03-18	67.950	67.950	66.000	66.920	63.316	44,423
2024-03-15	67.500	67.890	66.340	66.620	63.032	140,685
2024-03-14	67.110	68.000	67.000	67.560	63.921	456,727
2024-03-13	68.000	68.980	67.150	67.260	63.637	210,612
2024-03-12	69.980	69.980	67.520	67.960	64.300	217,754
2024-03-11	68.500	70.000	68.030	69.130	65.407	662,401
2024-03-08	67.980	68.500	67.500	68.140	64.470	311,322
2024-03-07	68.000	68.460	67.000	67.490	63.855	711,341
2024-03-06	68.520	68.980	67.650	67.750	64.101	312,459
2024-03-05	69.030	69.200	68.260	68.520	64.830	249,813
2024-03-04	69.580	69.580	68.300	68.730	65.028	133,939
2024-03-01	69.110	70.000	67.700	68.210	64.536	632,639
2024-02-29	67.690	69.400	67.250	69.110	65.388	789,342
2024-02-28	69.980	71.000	66.900	67.690	64.044	883,316
2024-02-27	70.500	71.450	69.600	69.980	66.211	240,256
2024-02-26	70.900	71.800	70.500	70.970	67.148	432,210
2024-02-23	70.400	71.000	65.510	70.310	66.523	1,154,465
2024-02-22	69.010	70.900	69.010	70.390	66.599	565,410
2024-02-21	71.800	71.800	68.620	69.260	65.530	681,223

← NewerPage 11 of 21 · 1,242 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.