Nishat Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-17 | 81.000 | 82.900 | 79.600 | 81.440 | 66.803 | 248,900 |
| 2021-12-16 | 83.000 | 83.000 | 79.400 | 81.010 | 66.450 | 1,469,100 |
| 2021-12-15 | 80.800 | 83.970 | 80.250 | 82.780 | 67.902 | 1,378,800 |
| 2021-12-14 | 77.500 | 79.790 | 76.900 | 79.460 | 65.179 | 993,100 |
| 2021-12-13 | 79.000 | 79.000 | 78.000 | 78.090 | 64.055 | 58,200 |
| 2021-12-10 | 80.000 | 80.000 | 76.990 | 78.830 | 64.662 | 421,900 |
| 2021-12-09 | 78.300 | 81.490 | 78.250 | 79.870 | 65.515 | 131,500 |
| 2021-12-08 | 80.600 | 82.000 | 78.110 | 80.740 | 66.229 | 172,200 |
| 2021-12-07 | 78.000 | 80.700 | 78.000 | 80.080 | 65.688 | 198,700 |
| 2021-12-06 | 82.010 | 83.000 | 75.740 | 77.030 | 63.186 | 1,274,100 |
| 2021-12-03 | 84.000 | 85.000 | 80.100 | 81.880 | 67.164 | 462,600 |
| 2021-12-02 | 88.990 | 89.000 | 83.170 | 83.490 | 68.485 | 403,000 |
| 2021-12-01 | 90.000 | 91.990 | 89.020 | 89.910 | 73.751 | 83,500 |
| 2021-11-30 | 90.020 | 94.000 | 87.500 | 91.740 | 75.252 | 456,700 |
| 2021-11-29 | 83.000 | 90.620 | 83.000 | 90.400 | 74.153 | 1,096,600 |
| 2021-11-26 | 84.000 | 85.160 | 83.100 | 84.300 | 69.149 | 212,600 |
| 2021-11-25 | 84.200 | 84.300 | 83.210 | 83.650 | 68.616 | 218,900 |
| 2021-11-24 | 84.850 | 85.210 | 83.000 | 84.940 | 69.674 | 96,200 |
| 2021-11-23 | 87.050 | 87.050 | 84.750 | 85.290 | 69.961 | 145,900 |
| 2021-11-22 | 87.150 | 87.160 | 85.510 | 86.630 | 71.060 | 143,200 |
| 2021-11-19 | 87.000 | 88.650 | 86.580 | 88.090 | 72.258 | 310,800 |
| 2021-11-18 | 87.240 | 87.400 | 85.000 | 86.580 | 71.019 | 104,300 |
| 2021-11-17 | 86.400 | 87.100 | 86.000 | 86.400 | 70.872 | 126,000 |
| 2021-11-16 | 85.800 | 87.000 | 85.800 | 86.740 | 71.151 | 218,200 |
| 2021-11-15 | 86.990 | 87.000 | 85.020 | 85.840 | 70.412 | 126,500 |
| 2021-11-12 | 87.500 | 87.750 | 85.900 | 85.990 | 70.535 | 273,100 |
| 2021-11-11 | 89.800 | 90.490 | 87.720 | 88.320 | 72.447 | 107,600 |
| 2021-11-10 | 90.850 | 90.850 | 88.150 | 89.830 | 73.685 | 145,200 |
| 2021-11-09 | 91.150 | 91.500 | 88.060 | 88.970 | 72.980 | 527,700 |
| 2021-11-08 | 91.500 | 92.510 | 91.100 | 91.780 | 75.285 | 201,700 |
| 2021-11-05 | 90.050 | 93.650 | 90.050 | 92.710 | 76.048 | 1,016,300 |
| 2021-11-04 | 89.900 | 91.500 | 89.250 | 91.250 | 74.850 | 450,000 |
| 2021-11-03 | 90.000 | 91.600 | 88.600 | 89.130 | 73.111 | 715,600 |
| 2021-11-02 | 91.950 | 91.950 | 89.500 | 89.750 | 73.620 | 335,400 |
| 2021-11-01 | 92.000 | 94.000 | 90.150 | 91.270 | 74.866 | 966,900 |
| 2021-10-29 | 85.600 | 91.920 | 84.000 | 90.500 | 74.235 | 833,600 |
| 2021-10-28 | 85.300 | 86.000 | 84.300 | 85.510 | 70.142 | 165,400 |
| 2021-10-27 | 85.980 | 86.440 | 84.510 | 85.970 | 70.519 | 162,600 |
| 2021-10-26 | 84.600 | 84.610 | 83.650 | 83.710 | 68.665 | 155,000 |
| 2021-10-25 | 84.700 | 86.000 | 83.000 | 84.500 | 69.313 | 71,700 |
| 2021-10-22 | 86.000 | 87.000 | 83.990 | 85.500 | 70.133 | 304,700 |
| 2021-10-21 | 85.000 | 87.330 | 84.770 | 85.950 | 70.503 | 1,349,000 |
← NewerPage 21 of 21 · 1,242 trading days
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.