Nishat Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 157.00 | 157.90 | 152.50 | 154.25 | 154.25 | 1,389,795 |
| 2026-04-22 | 160.55 | 162.20 | 156.11 | 157.09 | 157.09 | 2,049,098 |
| 2026-04-21 | 155.25 | 162.98 | 154.55 | 159.98 | 159.98 | 7,396,970 |
| 2026-04-20 | 156.00 | 157.74 | 148.50 | 153.98 | 153.98 | 4,665,704 |
| 2026-04-17 | 155.25 | 159.48 | 154.76 | 158.02 | 158.02 | 3,701,752 |
| 2026-04-16 | 155.00 | 156.50 | 152.33 | 154.18 | 154.18 | 1,786,711 |
| 2026-04-15 | 154.10 | 161.00 | 152.32 | 153.48 | 153.48 | 4,371,812 |
| 2026-04-14 | 148.01 | 152.00 | 146.95 | 151.02 | 151.02 | 3,810,791 |
| 2026-04-13 | 148.00 | 150.00 | 141.50 | 143.01 | 143.01 | 3,386,705 |
| 2026-04-10 | 147.52 | 154.50 | 146.00 | 153.42 | 153.42 | 4,662,201 |
| 2026-04-09 | 144.50 | 149.00 | 143.10 | 146.19 | 146.19 | 4,209,136 |
| 2026-04-08 | 145.48 | 145.48 | 143.00 | 145.48 | 145.48 | 1,726,759 |
| 2026-04-07 | 130.11 | 133.75 | 129.26 | 132.25 | 132.25 | 2,455,797 |
| 2026-04-06 | 130.00 | 135.95 | 127.00 | 132.52 | 132.52 | 3,221,940 |
| 2026-04-03 | 125.48 | 132.75 | 125.00 | 129.43 | 129.43 | 1,890,527 |
| 2026-04-02 | 125.00 | 129.89 | 125.00 | 128.45 | 128.45 | 1,462,616 |
| 2026-04-01 | 123.00 | 132.68 | 123.00 | 132.67 | 132.67 | 4,858,151 |
| 2026-03-31 | 124.98 | 127.99 | 120.00 | 120.62 | 120.62 | 4,297,632 |
| 2026-03-30 | 132.40 | 132.40 | 120.55 | 124.28 | 124.28 | 2,470,422 |
| 2026-03-27 | 136.02 | 137.95 | 128.51 | 132.99 | 132.99 | 1,937,165 |
| 2026-03-26 | 141.00 | 141.99 | 134.00 | 135.49 | 135.49 | 2,381,652 |
| 2026-03-25 | 137.98 | 145.00 | 136.00 | 143.48 | 143.48 | 3,273,317 |
| 2026-03-24 | 140.01 | 140.99 | 135.50 | 136.24 | 136.24 | 711,630 |
| 2026-03-19 | 136.94 | 136.94 | 132.00 | 134.12 | 134.12 | 1,122,483 |
| 2026-03-18 | 134.00 | 138.80 | 133.50 | 137.73 | 137.73 | 903,258 |
| 2026-03-17 | 136.00 | 139.00 | 129.12 | 133.17 | 133.17 | 984,674 |
| 2026-03-16 | 138.01 | 141.47 | 132.00 | 133.47 | 133.47 | 590,584 |
| 2026-03-13 | 142.00 | 142.00 | 138.11 | 139.76 | 139.76 | 642,736 |
| 2026-03-12 | 143.94 | 145.90 | 140.00 | 141.18 | 141.18 | 1,095,266 |
| 2026-03-11 | 144.97 | 150.00 | 139.00 | 146.62 | 146.62 | 2,265,107 |
| 2026-03-10 | 140.90 | 145.85 | 140.90 | 143.69 | 143.69 | 1,557,279 |
| 2026-03-09 | 139.55 | 140.00 | 134.15 | 134.15 | 134.15 | 2,448,050 |
| 2026-03-06 | 158.51 | 159.89 | 147.00 | 149.05 | 149.05 | 1,356,641 |
| 2026-03-05 | 153.51 | 160.00 | 153.51 | 158.12 | 158.12 | 1,135,970 |
| 2026-03-04 | 158.10 | 158.87 | 151.00 | 153.60 | 153.60 | 549,198 |
| 2026-03-03 | 155.00 | 159.00 | 149.99 | 157.00 | 157.00 | 2,087,640 |
| 2026-03-02 | 157.20 | 162.00 | 157.20 | 157.20 | 157.20 | 2,064,334 |
| 2026-02-27 | 172.00 | 179.00 | 165.03 | 174.67 | 174.67 | 2,813,408 |
| 2026-02-26 | 160.78 | 176.86 | 160.00 | 176.74 | 176.74 | 3,065,432 |
| 2026-02-25 | 163.50 | 166.00 | 159.15 | 160.78 | 160.78 | 412,937 |
| 2026-02-24 | 162.00 | 167.00 | 157.11 | 162.44 | 162.44 | 1,926,486 |
| 2026-02-23 | 171.00 | 174.59 | 159.50 | 162.50 | 162.50 | 1,436,054 |
| 2026-02-20 | 171.00 | 173.00 | 161.12 | 170.37 | 170.37 | 1,482,024 |
| 2026-02-19 | 180.65 | 180.65 | 166.00 | 168.75 | 168.75 | 980,276 |
| 2026-02-18 | 178.65 | 181.49 | 178.00 | 180.35 | 180.35 | 1,197,172 |
| 2026-02-17 | 180.00 | 181.64 | 174.31 | 176.61 | 176.61 | 2,368,836 |
| 2026-02-16 | 181.00 | 187.99 | 177.00 | 178.64 | 178.64 | 4,434,966 |
| 2026-02-13 | 178.94 | 183.00 | 172.00 | 179.68 | 179.68 | 2,371,823 |
| 2026-02-12 | 181.75 | 183.80 | 170.50 | 176.24 | 176.24 | 1,862,000 |
| 2026-02-11 | 183.00 | 185.40 | 180.50 | 181.61 | 181.61 | 1,382,277 |
| 2026-02-10 | 186.00 | 187.27 | 182.00 | 182.73 | 182.73 | 1,017,626 |
| 2026-02-09 | 194.81 | 195.27 | 185.80 | 186.30 | 186.30 | 2,206,898 |
| 2026-02-06 | 197.40 | 197.40 | 191.90 | 193.81 | 193.81 | 1,773,427 |
| 2026-02-04 | 201.50 | 203.00 | 196.40 | 197.40 | 197.40 | 3,682,560 |
| 2026-02-03 | 202.49 | 204.88 | 200.65 | 201.40 | 201.40 | 3,364,251 |
| 2026-02-02 | 198.98 | 203.00 | 198.00 | 201.64 | 201.64 | 4,665,417 |
| 2026-01-30 | 189.00 | 204.50 | 185.80 | 200.19 | 200.19 | 6,950,495 |
| 2026-01-29 | 196.90 | 197.00 | 187.00 | 188.39 | 188.39 | 3,651,500 |
| 2026-01-28 | 199.01 | 200.90 | 195.80 | 196.65 | 196.65 | 4,785,152 |
| 2026-01-27 | 199.50 | 200.99 | 193.31 | 198.91 | 198.91 | 2,962,475 |
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.