Nishat Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-06	58.200	58.440	57.100	57.810	50.401	932,591
2022-12-05	58.500	59.000	57.000	57.750	50.349	376,773
2022-12-02	57.510	58.600	57.010	58.250	50.785	646,742
2022-12-01	57.910	58.740	57.910	58.320	50.846	70,931
2022-11-30	59.300	59.350	58.000	58.690	51.168	636,113
2022-11-29	59.390	59.400	58.110	58.970	51.412	80,277
2022-11-28	59.990	59.990	57.300	58.890	51.343	794,392
2022-11-25	61.250	61.250	60.100	60.380	52.642	564,131
2022-11-24	61.330	61.330	60.710	60.890	53.086	323,817
2022-11-23	61.500	61.700	60.900	61.330	53.470	129,999
2022-11-22	60.500	61.650	59.620	61.150	53.313	582,206
2022-11-21	61.500	61.500	59.400	60.140	52.432	755,173
2022-11-18	61.200	61.990	60.250	60.500	52.746	451,284
2022-11-17	62.700	62.700	61.490	61.590	53.697	165,871
2022-11-16	63.000	63.400	61.800	62.100	54.141	238,866
2022-11-15	63.500	63.600	62.750	63.020	54.943	257,479
2022-11-14	63.280	63.330	62.500	63.010	54.935	74,327
2022-11-11	63.490	63.800	63.100	63.330	55.214	187,550
2022-11-10	61.620	64.000	61.540	63.490	55.353	724,374
2022-11-08	62.100	62.600	61.430	62.180	54.211	255,855
2022-11-07	61.410	61.810	61.010	61.710	53.801	166,666
2022-11-04	60.250	61.700	60.100	61.010	53.191	205,123
2022-11-03	62.750	63.000	61.900	62.070	54.115	396,480
2022-11-02	62.020	62.750	61.200	62.160	54.194	369,143
2022-11-01	61.890	61.980	60.900	61.870	53.941	155,568
2022-10-31	61.050	63.000	60.150	60.760	52.973	533,533
2022-10-28	61.330	62.450	60.100	61.550	53.662	407,396
2022-10-27	62.740	62.740	60.100	61.750	53.836	790,626
2022-10-26	62.010	62.900	61.400	61.890	53.958	472,927
2022-10-25	63.600	64.090	62.000	62.440	54.438	297,597
2022-10-24	64.990	64.990	63.500	63.560	55.414	154,197
2022-10-21	64.000	64.100	62.500	63.740	55.571	256,825
2022-10-20	65.000	65.350	63.700	63.900	55.711	187,315
2022-10-19	64.020	64.500	63.630	64.460	56.199	142,229
2022-10-18	68.490	68.490	67.500	67.630	55.475	275,474
2022-10-17	68.200	68.550	67.150	67.620	55.467	304,394
2022-10-14	67.960	69.200	67.960	68.080	55.844	744,472
2022-10-13	68.000	68.500	67.760	68.090	55.852	223,430
2022-10-12	68.940	68.940	67.750	67.920	55.713	226,468
2022-10-11	68.600	69.500	68.500	68.630	56.295	249,179
2022-10-10	68.990	69.150	67.890	68.620	56.287	745,997
2022-10-07	69.900	70.900	68.510	68.750	56.394	1,856,568
2022-10-06	68.100	69.490	67.610	68.960	56.566	746,776
2022-10-05	68.250	68.550	67.500	67.840	55.647	272,767
2022-10-04	67.110	68.500	67.100	68.070	55.836	539,992
2022-10-03	67.990	67.990	67.120	67.330	55.229	275,957
2022-09-30	68.600	68.600	67.500	68.120	55.877	825,837
2022-09-29	69.100	69.110	68.200	68.720	56.369	305,132
2022-09-28	69.180	69.800	68.150	69.100	56.681	735,361
2022-09-27	67.380	69.800	67.110	68.770	56.410	583,560
2022-09-26	67.100	67.890	66.500	66.860	54.844	958,015
2022-09-23	68.500	68.500	66.110	66.740	54.745	841,964
2022-09-22	68.300	68.800	67.500	68.130	55.885	407,304
2022-09-21	68.980	69.650	68.000	68.670	56.328	748,197
2022-09-20	68.000	70.000	67.500	68.280	56.008	489,985
2022-09-19	69.850	69.850	69.100	69.140	56.714	236,654
2022-09-16	70.690	71.000	69.010	69.220	56.779	615,504
2022-09-15	71.500	72.800	70.250	70.690	57.985	1,761,159
2022-09-14	71.690	71.800	70.800	71.270	58.461	124,559
2022-09-13	70.700	71.990	70.000	71.760	58.863	572,761

← NewerPage 17 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.