Nishat Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	74.950	75.500	72.990	74.940	70.904	2,746,028
2023-11-22	74.000	75.490	73.500	74.080	70.090	961,697
2023-11-21	74.000	74.750	73.000	73.510	69.551	2,106,954
2023-11-20	74.150	74.880	73.260	74.000	70.014	1,400,013
2023-11-17	76.000	76.000	74.000	74.780	70.752	1,751,999
2023-11-16	73.980	75.880	73.100	75.510	71.443	4,450,361
2023-11-15	73.390	74.480	72.100	73.020	69.087	1,805,555
2023-11-14	73.400	74.250	72.000	72.440	68.538	2,112,403
2023-11-13	71.500	73.990	71.310	73.220	69.276	3,101,202
2023-11-10	69.950	72.140	69.600	70.810	66.996	3,207,971
2023-11-08	69.310	70.900	68.560	69.980	66.211	2,049,188
2023-11-07	71.990	72.740	68.850	69.260	65.530	3,623,210
2023-11-06	68.510	73.000	68.000	71.880	68.009	5,491,351
2023-11-03	65.900	68.800	65.890	68.060	64.394	4,668,980
2023-11-02	64.000	66.000	63.260	65.630	62.095	3,475,331
2023-11-01	60.300	64.500	60.300	63.800	60.364	6,376,770
2023-10-31	60.500	62.380	59.200	60.070	56.835	5,115,213
2023-10-30	60.900	61.000	58.550	60.470	57.213	1,000,574
2023-10-27	61.000	61.540	59.900	60.020	56.787	574,626
2023-10-26	60.600	61.590	60.600	61.020	57.733	1,282,414
2023-10-25	60.990	61.950	60.370	60.560	57.298	1,353,800
2023-10-24	61.000	61.000	60.000	60.670	57.402	505,908
2023-10-23	60.010	62.500	60.000	60.790	57.516	2,157,559
2023-10-20	59.600	60.950	59.550	60.090	56.854	1,504,926
2023-10-19	58.890	59.980	58.510	59.610	56.399	486,130
2023-10-18	60.000	60.480	58.050	58.500	55.349	529,613
2023-10-17	60.980	61.100	59.600	59.930	56.702	732,886
2023-10-16	59.320	62.480	59.320	61.170	57.875	5,091,480
2023-10-13	63.300	64.000	62.490	63.670	55.510	2,272,367
2023-10-12	63.600	63.600	62.450	62.600	54.577	1,166,045
2023-10-11	63.700	64.210	63.010	63.210	55.109	1,551,690
2023-10-10	63.290	63.630	63.000	63.400	55.275	768,745
2023-10-09	62.000	63.400	62.000	62.810	54.760	276,250
2023-10-06	63.000	63.800	62.800	63.000	54.926	860,679
2023-10-05	61.900	63.000	61.310	62.420	54.420	1,298,035
2023-10-04	60.710	62.200	60.700	61.730	53.819	1,331,165
2023-10-03	61.300	61.300	60.800	60.860	53.060	591,298
2023-10-02	60.450	62.000	60.300	60.910	53.104	2,181,241
2023-09-28	61.000	61.000	59.800	60.020	52.328	984,027
2023-09-27	60.700	61.060	60.200	60.830	53.034	382,702
2023-09-26	62.150	62.400	59.260	60.390	52.650	2,212,530
2023-09-25	60.980	62.120	60.980	61.650	53.749	572,976
2023-09-22	60.260	60.910	60.000	60.710	52.929	358,427
2023-09-21	59.490	60.290	59.100	60.020	52.328	320,165
2023-09-20	59.880	59.950	59.200	59.380	51.770	129,265
2023-09-19	60.110	60.490	59.450	59.540	51.909	370,845
2023-09-18	59.700	60.100	58.500	59.710	52.058	619,820
2023-09-15	59.200	60.390	59.020	59.270	51.674	465,063
2023-09-14	58.000	59.000	57.960	58.610	51.099	290,506
2023-09-13	57.420	58.000	57.420	57.860	50.445	143,215
2023-09-12	57.670	58.340	57.400	57.600	50.218	132,371
2023-09-11	59.900	60.600	57.700	57.850	50.436	1,181,796
2023-09-08	58.400	59.750	58.000	59.470	51.848	391,500
2023-09-07	57.990	58.440	56.950	58.180	50.724	611,221
2023-09-06	59.510	59.800	57.410	57.920	50.497	1,338,457
2023-09-05	60.480	60.610	59.500	59.800	52.136	72,537
2023-09-04	59.400	60.450	59.000	59.890	52.214	227,809
2023-09-01	58.000	59.000	57.410	58.860	51.316	483,805
2023-08-31	63.010	63.500	58.280	58.280	50.811	3,698,352
2023-08-30	64.900	65.490	62.500	63.000	54.926	969,524

← NewerPage 13 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.