Nishat Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	140.50	145.00	140.25	143.36	143.36	1,208,996
2025-10-30	149.12	150.89	137.99	139.43	139.43	1,505,819
2025-10-29	150.25	151.05	147.85	148.14	148.14	615,882
2025-10-28	150.85	154.44	149.51	150.23	150.23	1,212,569
2025-10-27	150.90	152.90	149.00	150.20	150.20	525,132
2025-10-24	151.99	152.00	148.76	150.31	150.31	437,856
2025-10-23	154.49	154.49	149.00	149.97	149.97	768,443
2025-10-22	154.49	155.90	153.10	153.60	153.60	747,891
2025-10-21	154.41	158.00	153.10	153.54	153.54	1,145,977
2025-10-20	151.93	155.99	151.50	154.37	154.37	2,022,029
2025-10-17	153.40	154.00	150.55	151.99	151.99	230,042
2025-10-16	157.88	158.84	152.10	153.40	153.40	643,432
2025-10-15	152.20	162.81	152.02	155.51	153.48	3,198,578
2025-10-14	146.00	152.48	146.00	151.98	150.00	1,024,613
2025-10-13	151.98	151.98	143.00	145.67	143.77	1,664,583
2025-10-10	155.50	155.50	151.00	152.28	150.29	814,935
2025-10-09	155.00	156.68	154.00	154.36	152.35	980,982
2025-10-08	159.25	159.65	153.00	156.08	154.05	598,490
2025-10-07	159.01	159.88	156.91	158.09	156.03	860,127
2025-10-06	160.10	161.80	157.50	158.56	156.49	533,486
2025-10-03	163.15	163.15	159.50	161.17	159.07	908,289
2025-10-02	163.00	164.95	160.11	162.18	160.07	1,150,162
2025-10-01	164.00	165.80	160.00	162.74	160.62	1,130,609
2025-09-30	173.33	176.00	164.20	165.85	163.69	2,680,910
2025-09-29	169.98	175.00	168.50	173.33	171.07	1,746,680
2025-09-26	160.00	171.40	159.20	168.89	166.69	4,936,803
2025-09-25	161.51	162.00	159.88	160.73	158.63	746,659
2025-09-24	162.00	163.69	160.20	161.63	159.52	557,305
2025-09-23	161.00	163.75	159.60	161.84	159.73	628,345
2025-09-22	160.50	164.25	158.50	160.69	158.60	1,080,483
2025-09-19	160.65	165.50	159.61	160.47	158.38	2,736,770
2025-09-18	159.50	160.50	157.40	159.78	157.70	2,173,111
2025-09-17	157.00	158.00	156.00	157.38	155.33	367,850
2025-09-16	156.50	158.35	156.45	157.11	155.06	546,055
2025-09-15	156.65	158.00	154.70	156.07	154.04	320,449
2025-09-12	161.00	161.00	156.00	156.58	154.54	333,185
2025-09-11	160.02	163.50	158.00	158.98	156.91	1,823,422
2025-09-10	156.11	163.50	155.51	160.14	158.05	1,406,626
2025-09-09	163.00	163.00	157.00	158.18	156.12	927,653
2025-09-08	158.00	166.00	158.00	162.05	159.94	2,666,059
2025-09-05	151.50	159.90	151.10	157.46	155.41	1,883,274
2025-09-04	154.80	154.80	150.60	151.32	149.35	356,919
2025-09-03	154.00	155.50	149.06	152.77	150.78	1,630,763
2025-09-02	152.00	156.49	152.00	152.58	150.59	1,508,378
2025-09-01	151.49	154.01	150.76	151.46	149.49	1,444,004
2025-08-29	147.29	152.15	145.00	150.21	148.25	2,129,849
2025-08-28	145.00	146.50	144.25	146.16	144.25	309,091
2025-08-27	145.00	146.74	144.75	145.01	143.12	292,666
2025-08-26	148.00	149.30	142.66	145.06	143.17	859,381
2025-08-25	149.00	150.45	147.00	147.53	145.61	398,559
2025-08-22	153.00	153.50	149.30	149.98	148.02	535,638
2025-08-21	153.95	157.85	148.50	153.21	151.21	3,916,005
2025-08-20	147.88	154.00	146.00	152.04	150.06	3,627,651
2025-08-19	149.00	149.00	145.80	147.07	145.15	1,053,218
2025-08-18	145.80	148.25	144.40	147.57	145.65	755,971
2025-08-15	145.00	148.50	144.00	145.63	143.73	1,552,467
2025-08-13	146.10	147.50	144.03	144.47	142.59	591,602
2025-08-12	148.00	148.80	144.54	145.40	143.50	861,535
2025-08-11	144.84	148.45	143.05	147.82	145.89	1,006,515
2025-08-08	149.00	151.30	144.72	145.58	143.68	3,412,850

← NewerPage 5 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.