Nishat Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	67.000	67.000	64.820	64.940	56.617	646,694
2023-08-28	67.850	67.850	66.490	66.620	58.082	513,971
2023-08-25	68.010	68.490	67.250	67.500	58.849	792,990
2023-08-24	69.000	69.600	67.500	68.350	59.590	3,186,661
2023-08-23	66.750	67.800	66.580	66.750	58.195	370,595
2023-08-22	67.400	67.910	66.270	67.320	58.692	108,771
2023-08-21	68.390	68.970	66.650	66.880	58.309	513,179
2023-08-18	68.040	69.480	67.050	68.380	59.616	1,153,388
2023-08-17	66.600	68.890	66.590	68.250	59.503	1,975,027
2023-08-16	68.850	68.890	66.300	67.070	58.474	500,389
2023-08-15	68.710	70.990	68.340	68.460	59.686	1,931,923
2023-08-11	67.000	68.980	66.550	68.710	59.904	2,338,481
2023-08-10	68.750	68.750	65.900	66.070	57.602	1,115,208
2023-08-09	64.000	68.500	64.000	67.420	58.779	2,488,347
2023-08-08	65.200	65.900	63.000	63.880	55.693	644,696
2023-08-07	67.510	68.000	65.500	65.650	57.236	496,257
2023-08-04	68.300	68.750	67.000	67.730	59.050	204,413
2023-08-03	68.990	70.500	68.250	68.310	59.555	1,040,790
2023-08-02	69.000	70.500	68.600	69.090	60.235	1,656,350
2023-08-01	68.780	70.100	68.100	69.510	60.602	1,504,685
2023-07-31	66.010	69.000	66.010	67.780	59.093	1,335,732
2023-07-27	68.000	68.980	66.000	66.600	58.065	3,043,579
2023-07-26	61.700	66.660	61.700	66.660	58.117	5,617,155
2023-07-25	61.000	62.600	60.600	62.010	54.063	999,025
2023-07-24	62.290	62.290	60.010	61.150	53.313	431,024
2023-07-21	60.600	62.650	60.600	61.690	53.784	1,475,659
2023-07-20	61.000	62.480	61.000	61.580	53.688	1,002,407
2023-07-19	60.980	61.100	60.400	60.980	53.165	935,211
2023-07-18	61.000	61.300	60.400	60.660	52.886	377,806
2023-07-17	61.500	61.500	60.010	60.420	52.677	560,742
2023-07-14	61.750	61.750	60.360	60.430	52.685	451,699
2023-07-13	63.000	63.700	60.610	61.150	53.313	995,227
2023-07-12	62.000	64.200	61.510	63.130	55.039	1,872,715
2023-07-11	60.890	62.750	60.250	62.450	54.446	1,669,366
2023-07-10	60.900	60.980	60.000	60.180	52.467	413,926
2023-07-07	61.150	61.150	60.030	60.280	52.555	676,628
2023-07-06	59.390	61.000	58.300	60.400	52.659	1,390,959
2023-07-05	59.490	60.000	57.700	58.370	50.889	398,902
2023-07-04	61.900	61.900	58.990	59.210	51.622	1,031,377
2023-07-03	60.000	61.030	58.510	61.030	53.208	518,478
2023-06-27	57.490	57.900	56.000	56.770	49.494	931,265
2023-06-26	55.300	57.480	55.300	57.330	49.983	645,979
2023-06-23	56.000	56.000	54.250	54.980	47.934	737,847
2023-06-22	57.000	57.000	54.510	55.450	48.344	515,700
2023-06-21	58.000	60.510	56.000	56.240	49.032	1,325,851
2023-06-20	57.900	57.900	56.200	56.760	49.486	1,682,411
2023-06-19	59.500	62.750	57.000	57.180	49.852	1,589,496
2023-06-16	59.050	59.480	58.300	59.060	51.491	693,729
2023-06-15	59.400	59.400	58.250	58.500	51.003	462,282
2023-06-14	59.200	60.200	57.550	59.420	51.805	1,826,799
2023-06-13	59.010	60.050	58.100	58.610	51.099	515,266
2023-06-12	63.000	63.000	59.080	59.480	51.857	2,688,138
2023-06-09	62.500	64.500	61.110	63.870	55.684	2,046,945
2023-06-08	62.400	63.350	61.600	61.950	54.010	1,280,838
2023-06-07	61.800	62.830	61.100	62.190	54.220	960,529
2023-06-06	60.990	62.460	60.750	61.590	53.697	1,468,734
2023-06-05	59.510	60.900	59.460	60.640	52.868	277,545
2023-06-02	59.320	59.880	59.000	59.690	52.040	455,716
2023-06-01	59.900	59.900	58.700	59.340	51.735	478,689
2023-05-31	59.600	60.100	58.500	59.530	51.901	1,506,205

← NewerPage 14 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.