Nishat Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-10	73.490	74.500	72.910	74.070	60.758	59,001
2022-06-09	74.490	74.600	72.600	72.970	59.855	136,404
2022-06-08	75.750	76.000	73.150	73.780	60.520	266,622
2022-06-07	71.800	76.750	71.800	75.940	62.292	4,586,209
2022-06-06	71.000	71.790	70.000	71.600	58.732	297,093
2022-06-03	70.600	72.000	68.500	71.260	58.453	546,374
2022-06-02	72.500	72.500	69.800	71.570	58.707	1,249,215
2022-06-01	72.810	73.660	72.150	72.620	59.568	241,318
2022-05-31	74.000	74.440	72.710	73.120	59.978	418,061
2022-05-30	74.900	75.000	73.110	73.950	60.659	517,974
2022-05-27	74.100	75.950	74.010	74.480	61.094	937,026
2022-05-26	72.000	73.750	71.000	73.330	60.151	1,212,240
2022-05-25	72.010	73.480	71.010	72.160	59.191	2,373,932
2022-05-24	74.000	74.750	72.200	72.590	59.544	789,406
2022-05-23	75.200	75.500	73.900	74.390	61.020	366,099
2022-05-20	77.500	78.490	76.880	77.050	63.202	522,917
2022-05-19	76.510	78.450	76.110	77.050	63.202	1,776,015
2022-05-18	73.990	76.690	72.890	76.470	62.726	745,067
2022-05-17	75.700	75.700	72.250	74.060	60.750	807,154
2022-05-16	74.100	75.900	72.000	74.280	60.930	891,508
2022-05-13	74.800	76.990	74.500	76.210	62.513	463,807
2022-05-12	76.500	76.990	73.550	75.330	61.791	741,744
2022-05-11	78.300	78.300	73.000	76.010	62.349	1,278,327
2022-05-10	76.980	78.100	76.250	77.260	63.374	209,453
2022-05-09	80.000	80.000	76.500	76.980	63.145	901,872
2022-05-06	82.670	82.670	79.900	80.400	65.950	706,030
2022-04-28	82.500	83.500	81.700	82.660	67.804	1,529,772
2022-04-27	83.000	83.500	82.100	82.930	68.025	150,939
2022-04-26	85.300	85.300	83.000	83.370	68.386	531,085
2022-04-25	84.500	87.900	84.500	85.290	69.961	140,432
2022-04-22	84.500	85.000	84.500	84.780	69.543	36,785
2022-04-21	85.000	85.000	84.300	84.430	69.256	43,699
2022-04-20	86.250	87.500	84.810	84.980	69.707	165,300
2022-04-19	87.000	88.000	86.000	86.160	70.675	160,396
2022-04-18	88.140	88.500	86.050	87.240	71.561	305,535
2022-04-15	88.400	89.990	88.000	88.140	72.299	315,676
2022-04-14	87.560	88.990	87.000	88.400	72.512	71,623
2022-04-13	90.000	90.200	88.000	88.220	72.365	658,763
2022-04-12	88.880	91.000	87.000	90.590	74.309	780,191
2022-04-11	85.500	88.890	85.500	88.880	72.906	1,350,622
2022-04-08	81.550	83.500	81.450	82.690	67.828	340,334
2022-04-07	83.240	83.900	82.000	82.680	67.820	54,652
2022-04-06	82.840	83.950	82.840	83.540	68.526	112,264
2022-04-05	82.880	84.590	82.000	82.120	67.361	513,534
2022-04-04	82.390	84.880	82.390	82.880	67.984	361,241
2022-04-01	84.550	89.500	84.300	86.830	71.224	1,117,806
2022-03-31	82.100	86.000	82.100	85.680	70.281	1,264,474
2022-03-30	81.200	84.800	80.090	82.970	68.058	699,016
2022-03-29	80.620	82.380	80.620	81.720	67.033	244,854
2022-03-28	79.000	80.720	78.700	80.590	66.106	100,288
2022-03-25	79.950	80.200	79.000	79.200	64.966	104,613
2022-03-24	80.000	80.080	78.150	79.990	65.614	151,244
2022-03-22	79.890	80.700	79.000	79.280	65.031	227,420
2022-03-21	79.000	79.890	78.500	79.490	65.204	111,454
2022-03-18	79.160	81.450	76.000	78.990	64.793	580,993
2022-03-17	82.900	82.900	81.170	81.230	66.631	38,995
2022-03-16	81.400	83.330	81.400	82.970	68.058	483,905
2022-03-15	80.500	81.880	79.300	81.460	66.820	233,035
2022-03-14	80.100	81.250	79.000	79.960	65.589	287,255
2022-03-11	81.100	82.380	80.050	81.090	66.516	204,887

← NewerPage 19 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.