Nishat Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	196.00	201.89	195.00	196.52	196.52	2,705,951
2026-01-23	198.30	198.30	192.98	195.99	195.99	1,511,853
2026-01-22	197.00	200.48	196.20	196.96	196.96	1,565,113
2026-01-21	204.00	205.00	195.05	196.67	196.67	4,544,771
2026-01-20	205.49	205.98	201.05	202.36	202.36	3,256,641
2026-01-19	200.00	208.40	199.90	205.05	205.05	7,381,037
2026-01-16	195.99	199.50	194.93	195.76	195.76	3,256,565
2026-01-15	203.50	204.25	193.50	194.73	194.73	4,406,223
2026-01-14	205.00	207.00	200.50	202.76	202.76	8,435,986
2026-01-13	199.00	206.69	192.50	204.72	204.72	14,086,190
2026-01-12	190.10	202.75	190.10	197.03	197.03	14,722,570
2026-01-09	179.00	185.85	178.05	184.62	184.62	6,203,009
2026-01-08	184.00	187.00	178.02	180.29	180.29	5,079,502
2026-01-07	178.59	186.25	178.00	183.16	183.16	9,138,225
2026-01-06	179.00	179.00	169.99	176.84	176.84	6,712,365
2026-01-05	176.78	182.00	176.50	177.24	177.24	3,790,527
2026-01-02	178.50	179.00	175.00	176.02	176.02	1,234,663
2026-01-01	178.63	181.00	177.00	178.52	178.52	946,321
2025-12-31	179.00	179.00	174.00	176.57	176.57	1,311,833
2025-12-30	177.60	179.90	176.80	178.20	178.20	1,136,213
2025-12-29	179.69	180.00	177.05	177.59	177.59	831,498
2025-12-26	180.22	181.00	178.00	178.63	178.63	1,449,248
2025-12-24	179.50	183.49	178.99	180.22	180.22	1,684,637
2025-12-23	189.00	189.85	180.15	181.52	181.52	4,695,139
2025-12-22	186.00	189.00	184.95	185.25	185.25	3,445,392
2025-12-19	185.49	190.70	183.80	184.88	184.88	4,985,393
2025-12-18	185.95	188.98	182.80	184.03	184.03	4,038,508
2025-12-17	189.23	191.38	184.40	185.23	185.23	2,913,683
2025-12-16	196.00	200.84	187.05	189.23	189.23	13,628,630
2025-12-15	188.01	196.50	179.50	194.63	194.63	17,458,779
2025-12-12	178.49	192.20	175.01	186.26	186.26	16,634,917
2025-12-11	161.99	176.72	161.00	176.72	176.72	15,957,649
2025-12-10	155.65	164.90	154.41	160.65	160.65	8,808,130
2025-12-09	153.98	157.25	152.12	154.37	154.37	2,408,898
2025-12-08	151.26	154.63	150.26	152.68	152.68	1,741,585
2025-12-05	151.50	152.52	149.80	150.87	150.87	1,142,059
2025-12-04	150.65	150.80	147.02	149.73	149.73	1,110,738
2025-12-03	151.80	152.50	148.61	148.97	148.97	511,229
2025-12-02	154.00	154.00	150.00	150.45	150.45	1,008,359
2025-12-01	149.90	155.00	149.51	153.18	153.18	3,596,601
2025-11-28	143.00	149.70	142.60	148.03	148.03	2,676,036
2025-11-27	143.00	143.50	141.02	142.18	142.18	750,461
2025-11-26	141.00	143.25	139.00	141.59	141.59	1,337,248
2025-11-25	140.00	140.50	137.85	140.12	140.12	1,010,879
2025-11-24	140.00	141.00	137.25	138.79	138.79	741,816
2025-11-21	141.89	143.25	139.00	140.12	140.12	643,273
2025-11-20	142.20	144.98	141.00	141.63	141.63	968,425
2025-11-19	144.54	144.60	141.73	142.12	142.12	841,464
2025-11-18	145.06	146.50	143.00	143.57	143.57	532,613
2025-11-17	146.00	149.00	144.50	145.03	145.03	1,206,906
2025-11-14	144.36	146.00	143.03	145.13	145.13	332,170
2025-11-13	143.90	144.25	142.00	143.03	143.03	254,710
2025-11-12	140.84	143.00	140.84	141.89	141.89	303,235
2025-11-11	146.50	148.00	140.00	140.84	140.84	1,019,393
2025-11-10	145.50	147.38	144.70	146.76	146.76	576,990
2025-11-07	144.41	146.25	144.41	144.72	144.72	283,320
2025-11-06	145.50	147.50	143.50	144.41	144.41	645,015
2025-11-05	149.03	150.80	144.60	145.40	145.40	1,030,223
2025-11-04	150.50	152.25	148.01	149.03	149.03	1,085,603
2025-11-03	148.94	152.96	147.70	151.50	151.50	3,654,267

← NewerPage 4 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.