Nishat Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-10	78.050	82.500	78.000	81.400	66.770	626,106
2022-03-09	78.460	79.000	76.050	77.940	63.932	283,790
2022-03-08	79.750	79.750	77.500	78.460	64.359	118,709
2022-03-07	79.010	79.950	77.000	79.050	64.843	539,432
2022-03-04	80.490	81.890	80.390	80.690	66.188	171,316
2022-03-03	82.270	82.270	79.600	80.020	65.638	727,137
2022-03-02	82.500	82.500	80.270	81.440	66.803	530,707
2022-03-01	82.500	84.390	82.500	83.000	68.083	271,943
2022-02-28	80.200	82.900	80.000	82.400	67.591	431,968
2022-02-25	81.500	84.500	80.500	81.490	66.844	640,752
2022-02-24	83.700	83.700	81.490	82.000	67.263	1,393,085
2022-02-23	88.000	88.000	83.500	84.470	69.289	1,451,152
2022-02-22	88.000	88.750	86.010	87.510	71.782	748,043
2022-02-21	91.000	91.500	87.750	88.030	72.209	924,076
2022-02-18	91.600	91.950	90.250	91.000	74.645	357,748
2022-02-17	94.000	94.000	90.820	91.490	75.047	891,330
2022-02-16	93.400	93.400	90.700	92.580	75.941	769,940
2022-02-15	91.000	91.800	90.000	91.460	75.022	265,136
2022-02-14	93.770	93.800	91.000	91.800	75.301	186,541
2022-02-11	92.500	93.750	92.000	93.340	76.564	293,502
2022-02-10	94.250	95.490	92.010	92.220	75.646	761,467
2022-02-09	97.000	97.690	94.510	95.270	78.148	903,792
2022-02-08	92.590	98.960	91.600	96.770	79.378	3,175,041
2022-02-07	90.100	94.250	90.100	92.590	75.949	2,063,792
2022-02-04	91.500	91.970	88.320	90.100	73.907	274,630
2022-02-03	90.000	94.390	89.710	90.410	74.161	2,680,070
2022-02-02	84.480	89.550	84.200	89.200	73.168	2,481,504
2022-02-01	83.000	84.600	82.810	84.090	68.977	1,839,579
2022-01-31	82.790	83.450	82.260	82.530	67.697	425,292
2022-01-28	82.500	83.200	82.000	82.380	67.574	485,495
2022-01-27	81.680	82.200	81.500	81.690	67.008	215,425
2022-01-26	82.500	82.740	80.990	81.500	66.852	119,960
2022-01-25	82.000	83.400	81.500	82.660	67.804	1,335,518
2022-01-24	79.750	81.980	79.500	81.440	66.803	1,020,464
2022-01-21	79.750	80.500	79.050	79.990	65.614	210,843
2022-01-20	78.870	79.800	77.800	79.150	64.925	582,878
2022-01-19	81.000	81.400	78.500	78.870	64.695	318,931
2022-01-18	81.500	81.600	80.450	80.740	66.229	303,461
2022-01-17	81.500	81.860	80.800	81.500	66.852	328,547
2022-01-14	82.000	82.200	81.450	81.500	66.852	616,000
2022-01-13	82.250	82.900	81.510	81.800	67.098	354,000
2022-01-12	82.000	83.300	81.730	82.410	67.599	1,312,000
2022-01-11	81.500	82.000	80.740	81.690	67.008	723,000
2022-01-10	79.210	82.200	79.200	81.190	66.598	1,433,000
2022-01-07	80.600	80.700	79.200	79.320	65.064	413,000
2022-01-06	81.450	81.700	79.500	79.780	65.441	717,500
2022-01-05	81.480	81.990	80.860	81.430	66.795	411,000
2022-01-04	80.100	81.500	80.010	81.380	66.754	738,500
2022-01-03	79.990	80.500	79.800	80.150	65.745	284,000
2021-12-31	79.600	80.000	78.680	79.580	65.277	577,400
2021-12-30	80.400	80.500	79.400	79.560	65.261	308,500
2021-12-29	79.390	81.500	78.900	80.060	65.671	647,200
2021-12-28	78.600	79.290	78.600	79.030	64.826	187,000
2021-12-27	79.000	79.490	78.000	78.370	64.285	224,400
2021-12-24	80.060	81.880	78.500	78.590	64.465	661,100
2021-12-23	80.040	80.790	79.000	80.040	65.655	287,500
2021-12-22	81.000	81.500	79.980	80.030	65.647	610,500
2021-12-21	82.050	83.500	80.500	80.880	66.344	306,100
2021-12-20	81.000	83.470	80.550	83.040	68.116	411,500
2021-12-17	81.000	82.900	79.600	81.440	66.803	248,900

← NewerPage 20 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.