Nishat Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	70.300	70.990	69.000	69.980	57.403	147,625
2022-09-09	70.610	71.000	68.000	70.340	57.698	398,010
2022-09-08	70.010	71.400	69.090	70.790	58.067	898,852
2022-09-07	70.550	71.200	69.510	69.690	57.165	219,289
2022-09-06	70.900	71.500	70.010	70.970	58.215	468,928
2022-09-05	71.970	72.250	70.500	70.610	57.920	574,185
2022-09-02	72.300	72.370	70.500	71.200	58.404	1,012,509
2022-09-01	73.400	73.870	71.520	71.730	58.838	1,526,805
2022-08-31	73.010	74.940	72.500	72.860	59.765	1,134,889
2022-08-30	78.000	78.000	73.500	74.350	60.987	608,709
2022-08-29	77.050	77.900	75.400	76.550	62.792	708,149
2022-08-26	78.990	81.990	77.020	77.530	63.596	520,969
2022-08-25	79.720	80.370	77.500	78.990	64.793	2,428,445
2022-08-24	80.450	82.000	79.520	80.030	65.647	1,017,771
2022-08-23	78.500	80.950	78.500	80.450	65.991	2,130,849
2022-08-22	77.000	79.240	76.500	78.000	63.981	743,714
2022-08-19	78.250	78.750	77.500	78.090	64.055	509,414
2022-08-18	79.790	81.000	78.120	78.790	64.629	445,259
2022-08-17	78.990	81.500	77.520	79.790	65.450	1,929,399
2022-08-16	77.100	79.000	76.000	78.270	64.203	3,523,561
2022-08-15	73.880	77.000	73.400	76.430	62.694	2,329,308
2022-08-12	72.000	74.300	70.010	73.880	60.602	1,902,485
2022-08-11	72.500	72.640	71.510	72.190	59.216	1,057,180
2022-08-10	71.300	73.700	71.200	72.070	59.117	2,587,197
2022-08-05	71.490	72.750	70.810	71.200	58.404	1,592,140
2022-08-04	69.950	71.500	69.250	70.550	57.870	2,557,042
2022-08-03	69.490	69.690	68.510	68.950	56.558	907,370
2022-08-02	67.000	68.870	66.800	68.010	55.787	315,971
2022-08-01	67.200	69.010	67.200	68.040	55.811	344,606
2022-07-29	67.600	68.740	66.600	67.420	55.303	211,104
2022-07-28	67.980	68.900	67.500	67.870	55.672	227,502
2022-07-27	68.400	68.400	66.800	67.380	55.270	155,714
2022-07-26	67.700	69.740	66.700	67.670	55.508	302,035
2022-07-25	66.510	68.850	65.400	67.350	55.245	313,813
2022-07-22	66.400	67.340	65.610	67.120	55.057	156,728
2022-07-21	67.490	67.490	65.000	66.300	54.384	353,116
2022-07-20	67.550	68.000	66.890	67.030	54.983	457,196
2022-07-19	71.870	71.870	66.500	67.240	55.155	1,084,855
2022-07-18	71.190	72.190	70.500	71.240	58.436	190,571
2022-07-15	73.540	73.540	72.020	72.570	59.527	143,633
2022-07-14	72.930	73.510	72.050	73.050	59.921	470,179
2022-07-13	72.000	72.940	71.500	72.050	59.101	346,435
2022-07-07	72.500	72.500	71.500	71.670	58.789	161,163
2022-07-06	72.900	73.000	72.010	72.200	59.224	83,412
2022-07-05	72.260	73.900	72.260	72.470	59.445	81,709
2022-07-04	73.060	74.490	72.250	72.520	59.486	63,241
2022-07-01	74.000	75.200	73.070	73.410	60.216	186,224
2022-06-30	72.510	74.000	72.510	73.910	60.626	697,498
2022-06-29	73.890	73.890	72.050	73.190	60.036	637,430
2022-06-28	73.500	73.500	72.020	73.040	59.913	1,453,302
2022-06-27	72.480	73.380	71.590	73.010	59.888	295,387
2022-06-24	76.250	76.900	69.910	71.590	58.723	1,015,058
2022-06-23	75.000	76.700	75.000	75.570	61.988	1,019,295
2022-06-22	76.450	76.950	74.950	75.200	61.685	379,957
2022-06-21	73.500	75.950	73.500	75.490	61.923	560,959
2022-06-20	74.210	76.290	73.000	73.320	60.143	576,998
2022-06-17	73.500	76.700	73.000	76.010	62.349	1,219,363
2022-06-16	72.900	74.480	72.900	73.380	60.192	166,930
2022-06-15	73.470	74.890	73.000	73.130	59.987	194,833
2022-06-14	72.150	74.000	72.150	73.180	60.028	247,496

← NewerPage 18 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.