Nishat Mills Ltd historical data

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

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

← NewerPage 3 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.