Nishat Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-27	53.300	53.350	51.500	52.030	45.362	280,753
2023-02-24	53.810	53.810	52.600	53.010	46.216	581,072
2023-02-23	53.400	54.000	52.500	53.810	46.914	845,801
2023-02-22	53.710	54.600	53.380	54.250	47.297	1,307,630
2023-02-21	52.800	54.000	52.140	53.710	46.827	1,758,429
2023-02-20	50.880	52.850	49.400	52.140	45.458	1,538,294
2023-02-17	51.000	51.380	50.330	51.000	44.464	81,188
2023-02-16	52.000	52.000	50.250	50.550	44.072	290,643
2023-02-15	51.000	52.100	51.000	51.730	45.100	182,433
2023-02-14	52.870	52.870	51.000	51.330	44.752	216,861
2023-02-13	52.900	53.000	52.000	52.200	45.510	184,231
2023-02-10	53.200	53.500	52.400	52.560	45.824	266,491
2023-02-09	53.150	54.550	51.350	53.560	46.696	1,927,766
2023-02-08	53.700	53.910	53.000	53.170	46.356	263,261
2023-02-07	53.250	54.500	53.110	53.310	46.478	603,592
2023-02-06	54.240	54.240	52.500	53.210	46.391	608,367
2023-02-03	52.910	54.190	52.550	53.850	46.949	543,488
2023-02-02	53.500	53.600	52.700	53.180	46.364	416,811
2023-02-01	53.500	54.700	52.900	53.610	46.739	2,773,477
2023-01-31	51.550	53.800	51.550	53.370	46.530	483,890
2023-01-30	52.400	53.500	51.100	52.430	45.711	175,143
2023-01-27	54.000	54.400	52.030	52.450	45.728	1,261,789
2023-01-26	51.780	54.500	51.000	53.770	46.879	2,448,505
2023-01-25	52.090	52.850	51.500	51.780	45.144	693,939
2023-01-24	51.250	51.700	50.000	51.420	44.830	307,299
2023-01-23	50.390	51.000	49.110	49.720	43.348	216,388
2023-01-20	50.090	50.800	49.000	49.400	43.069	402,059
2023-01-19	50.800	50.800	49.500	49.970	43.566	196,195
2023-01-18	50.440	50.440	49.500	49.890	43.496	237,841
2023-01-17	51.200	51.590	49.050	49.780	43.400	671,749
2023-01-16	50.770	51.100	50.150	50.590	44.106	184,522
2023-01-13	49.500	51.200	49.500	50.400	43.941	526,057
2023-01-12	50.110	51.700	50.110	50.640	44.150	786,560
2023-01-11	51.000	51.950	50.300	50.610	44.124	795,906
2023-01-10	51.080	52.000	50.500	51.560	44.952	1,736,597
2023-01-09	52.250	52.250	50.020	50.250	43.810	712,800
2023-01-06	52.000	52.200	51.100	51.520	44.917	584,585
2023-01-05	52.930	52.930	51.800	51.980	45.318	231,574
2023-01-04	52.150	53.050	51.950	52.080	45.405	337,986
2023-01-03	53.200	53.690	52.400	52.530	45.798	429,342
2023-01-02	54.150	55.900	52.300	53.040	46.242	1,261,315
2022-12-30	53.000	57.000	52.500	54.990	47.942	3,420,676
2022-12-29	51.600	55.570	50.000	53.900	46.992	4,663,392
2022-12-28	52.250	52.600	50.900	51.700	45.074	1,145,456
2022-12-27	52.980	52.980	52.100	52.420	45.702	107,280
2022-12-26	53.000	54.290	52.010	53.030	46.234	681,764
2022-12-23	53.390	53.500	52.000	52.880	46.103	1,032,726
2022-12-22	52.900	53.500	52.020	53.480	46.626	239,082
2022-12-21	51.580	53.100	50.500	52.230	45.536	271,480
2022-12-20	57.050	57.090	52.310	52.650	45.902	1,329,109
2022-12-19	56.300	57.000	55.550	56.550	49.303	689,452
2022-12-16	57.260	57.260	55.300	56.140	48.945	236,441
2022-12-15	57.740	57.740	56.500	56.610	49.355	638,747
2022-12-14	56.880	58.600	56.700	57.740	50.340	968,519
2022-12-13	56.990	56.990	56.000	56.700	49.433	266,803
2022-12-12	56.550	57.200	55.000	56.560	49.311	408,233
2022-12-09	56.990	57.440	56.500	57.010	49.704	210,344
2022-12-08	57.970	57.970	56.200	56.840	49.555	585,279
2022-12-07	58.100	58.200	57.300	57.510	50.140	840,560
2022-12-06	58.200	58.440	57.100	57.810	50.401	932,591

← NewerPage 16 of 21 · 1,241 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.