Nishat Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-31	59.600	60.100	58.500	59.530	51.901	1,506,205
2023-05-30	60.950	60.950	59.210	59.580	51.944	1,588,893
2023-05-29	59.970	61.940	59.970	60.780	52.990	4,096,985
2023-05-26	57.990	59.940	57.990	59.170	51.587	1,879,372
2023-05-25	60.660	61.940	57.500	57.850	50.436	2,889,955
2023-05-24	56.980	61.000	56.980	60.450	52.703	3,186,192
2023-05-23	55.750	57.750	55.750	57.210	49.878	252,191
2023-05-22	58.450	58.450	56.060	56.690	49.425	490,880
2023-05-19	57.250	58.850	57.250	58.190	50.732	192,542
2023-05-18	57.010	58.200	56.150	57.860	50.445	741,872
2023-05-17	56.400	57.600	55.000	57.220	49.887	866,214
2023-05-16	56.480	56.480	55.610	55.860	48.701	237,080
2023-05-15	56.210	56.250	54.800	56.150	48.954	108,203
2023-05-12	55.000	56.500	55.000	55.580	48.457	499,492
2023-05-11	54.990	55.490	54.500	54.700	47.690	113,404
2023-05-10	54.500	55.380	54.150	54.630	47.629	177,315
2023-05-09	55.510	56.000	54.100	54.730	47.716	531,111
2023-05-08	56.200	56.700	55.500	55.570	48.448	424,871
2023-05-05	57.450	57.450	56.000	56.530	49.285	1,788,326
2023-05-04	55.510	57.950	54.750	57.090	49.773	2,002,097
2023-05-03	55.300	56.000	54.750	55.770	48.623	695,499
2023-05-02	54.610	55.300	54.610	55.170	48.099	212,021
2023-04-28	55.400	55.750	54.510	54.940	47.899	890,560
2023-04-27	54.890	55.740	54.500	55.170	48.099	981,036
2023-04-26	54.800	55.100	53.510	54.580	47.585	750,493
2023-04-20	53.510	54.550	53.510	54.250	47.297	165,953
2023-04-19	54.300	54.500	53.550	53.690	46.809	72,018
2023-04-18	53.990	54.260	53.560	54.100	47.167	87,744
2023-04-17	53.990	54.500	53.500	53.590	46.722	72,358
2023-04-13	54.010	54.850	53.260	53.900	46.992	404,703
2023-04-12	54.000	54.090	53.500	53.850	46.949	196,415
2023-04-11	54.440	54.440	53.500	53.820	46.922	40,697
2023-04-10	53.990	54.500	53.760	54.000	47.079	46,473
2023-04-07	53.800	54.500	53.400	54.250	47.297	618,770
2023-04-06	52.250	53.800	52.250	53.340	46.504	202,951
2023-04-05	53.390	53.390	52.260	52.490	45.763	217,252
2023-04-04	52.250	52.890	52.110	52.560	45.824	29,662
2023-04-03	53.450	53.450	52.000	52.980	46.190	151,259
2023-03-31	52.300	53.000	52.300	52.620	45.876	138,837
2023-03-30	53.250	53.250	52.400	52.840	46.068	196,768
2023-03-29	53.250	53.700	52.060	52.380	45.667	4,517,879
2023-03-28	53.650	53.700	52.800	53.420	46.574	39,305
2023-03-27	53.190	53.390	52.500	53.100	46.295	806,049
2023-03-24	53.900	53.900	52.600	52.680	45.929	35,961
2023-03-22	54.300	55.350	53.050	53.190	46.373	808,124
2023-03-21	55.010	55.030	54.030	54.640	47.637	137,053
2023-03-20	55.970	55.980	55.000	55.150	48.082	579,419
2023-03-17	55.750	56.460	55.000	55.810	48.657	1,273,858
2023-03-16	55.740	56.000	55.000	55.470	48.361	979,440
2023-03-15	54.260	56.700	53.710	55.310	48.221	2,204,564
2023-03-14	54.500	54.500	53.530	53.950	47.036	90,484
2023-03-13	54.500	55.200	54.000	54.260	47.306	322,348
2023-03-10	53.450	55.000	53.000	54.370	47.402	771,222
2023-03-09	53.400	54.400	53.180	53.470	46.617	797,849
2023-03-08	54.200	54.200	52.630	53.020	46.225	472,208
2023-03-07	54.450	54.690	53.000	53.660	46.783	1,212,181
2023-03-06	53.250	55.000	53.250	53.990	47.071	323,256
2023-03-03	52.500	54.000	51.000	53.920	47.010	1,112,185
2023-03-02	51.700	51.950	50.900	51.600	44.987	658,802
2023-03-01	51.000	51.350	49.500	51.090	44.542	205,461

← NewerPage 15 of 21 · 1,246 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.