Nishat Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-20	69.900	71.000	68.020	69.890	66.126	335,602
2024-02-19	67.430	69.890	65.510	69.720	65.965	295,389
2024-02-16	70.800	71.000	66.700	67.730	64.082	476,859
2024-02-15	72.500	72.750	70.000	70.850	67.034	248,850
2024-02-14	71.890	73.390	71.890	72.940	69.011	512,019
2024-02-13	71.300	72.500	69.000	70.810	66.996	638,704
2024-02-12	73.000	73.470	71.000	72.040	68.160	512,428
2024-02-09	75.200	75.200	71.100	73.360	69.409	761,066
2024-02-07	76.000	77.000	76.000	76.870	72.730	105,646
2024-02-06	76.000	79.000	75.900	76.210	72.105	208,310
2024-02-02	76.500	76.590	75.100	75.900	71.812	282,293
2024-02-01	76.390	77.000	75.500	75.930	71.840	410,270
2024-01-31	75.800	76.790	74.010	75.010	70.970	138,226
2024-01-30	74.900	76.990	72.550	74.730	70.705	987,351
2024-01-29	76.000	76.490	73.500	73.980	69.995	114,001
2024-01-26	76.130	77.500	75.500	75.950	71.859	177,707
2024-01-25	77.890	77.890	76.200	76.730	72.597	665,475
2024-01-24	76.000	78.200	75.510	76.560	72.436	1,030,975
2024-01-23	77.000	77.300	75.000	76.120	72.020	1,217,947
2024-01-22	76.990	77.600	76.110	76.590	72.465	105,255
2024-01-19	77.010	78.600	76.500	76.990	72.843	208,719
2024-01-18	77.020	77.850	74.100	77.070	72.919	290,009
2024-01-17	78.000	79.000	76.000	77.620	73.439	328,941
2024-01-16	80.000	80.500	76.000	78.140	73.931	437,405
2024-01-15	81.000	82.100	79.500	79.870	75.568	454,366
2024-01-12	80.950	82.380	80.500	80.880	76.524	449,215
2024-01-11	80.800	83.750	80.500	81.310	76.931	2,230,536
2024-01-10	80.500	81.250	79.460	80.100	75.786	1,389,252
2024-01-09	81.480	81.480	79.500	79.910	75.606	775,079
2024-01-08	80.000	80.990	79.550	80.320	75.994	481,006
2024-01-05	79.000	82.000	78.800	80.700	76.353	2,250,861
2024-01-04	79.120	80.490	78.800	79.000	74.745	613,477
2024-01-03	79.910	81.500	79.000	79.540	75.256	1,496,727
2024-01-02	80.800	81.000	78.500	79.640	75.351	904,940
2024-01-01	77.770	80.560	77.000	80.330	76.003	919,632
2023-12-29	77.250	77.800	75.200	76.720	72.588	1,015,100
2023-12-28	75.500	77.700	75.500	76.980	72.834	1,554,625
2023-12-27	74.500	77.000	74.100	75.100	71.055	2,330,152
2023-12-26	77.000	79.490	73.110	74.480	70.469	582,170
2023-12-22	79.500	79.500	78.000	78.560	74.329	394,460
2023-12-21	77.000	79.490	76.010	79.030	74.773	576,829
2023-12-20	80.000	80.600	74.500	76.730	72.597	1,766,923
2023-12-19	82.000	82.990	77.400	78.610	74.376	1,601,396
2023-12-18	83.750	85.900	82.000	82.800	78.340	1,624,200
2023-12-15	82.980	84.150	82.500	83.640	79.135	2,425,922
2023-12-14	82.800	83.450	81.510	82.300	77.867	1,035,737
2023-12-13	83.950	86.240	80.000	82.400	77.962	3,322,503
2023-12-12	83.400	84.300	82.990	83.380	78.889	1,763,463
2023-12-11	82.000	83.890	81.800	82.670	78.217	3,124,758
2023-12-08	83.990	83.990	81.000	82.340	77.905	3,775,913
2023-12-07	83.000	84.950	82.500	82.940	78.473	1,936,888
2023-12-06	82.990	83.500	82.000	83.070	78.596	1,964,790
2023-12-05	82.100	83.000	80.890	82.380	77.943	1,642,124
2023-12-04	81.000	83.990	80.850	82.810	78.350	3,444,943
2023-12-01	78.500	81.300	78.010	80.620	76.278	2,520,565
2023-11-30	78.890	79.990	77.000	78.240	74.026	2,610,937
2023-11-29	80.800	81.300	77.400	77.840	73.648	3,428,220
2023-11-28	79.600	81.400	79.600	80.210	75.890	3,986,508
2023-11-27	78.520	79.990	78.000	79.570	75.284	3,651,432
2023-11-24	75.490	78.690	75.000	78.100	73.894	6,802,232

← NewerPage 12 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.