Nishat Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 146.98 | 149.88 | 144.80 | 146.95 | 145.03 | 3,588,604 |
| 2025-08-06 | 149.00 | 151.75 | 142.60 | 144.54 | 142.66 | 7,323,876 |
| 2025-08-05 | 134.01 | 147.15 | 134.01 | 146.49 | 144.58 | 8,359,778 |
| 2025-08-04 | 134.00 | 134.99 | 132.26 | 133.77 | 132.03 | 699,374 |
| 2025-08-01 | 137.30 | 137.30 | 132.61 | 133.20 | 131.46 | 1,265,273 |
| 2025-07-31 | 138.22 | 141.00 | 137.11 | 137.56 | 135.77 | 1,832,521 |
| 2025-07-30 | 137.60 | 138.00 | 134.50 | 135.95 | 134.18 | 645,622 |
| 2025-07-29 | 136.94 | 142.10 | 135.21 | 136.97 | 135.18 | 2,300,011 |
| 2025-07-28 | 133.90 | 138.00 | 133.00 | 136.29 | 134.51 | 1,105,039 |
| 2025-07-25 | 132.12 | 133.50 | 132.00 | 132.45 | 130.72 | 850,514 |
| 2025-07-24 | 132.61 | 134.00 | 132.00 | 132.73 | 131.00 | 568,733 |
| 2025-07-23 | 134.50 | 135.99 | 132.60 | 133.15 | 131.41 | 264,285 |
| 2025-07-22 | 134.06 | 136.75 | 134.06 | 134.63 | 132.87 | 257,517 |
| 2025-07-21 | 137.00 | 137.00 | 132.67 | 134.06 | 132.31 | 463,234 |
| 2025-07-18 | 139.25 | 140.74 | 136.02 | 136.76 | 134.98 | 556,666 |
| 2025-07-17 | 135.25 | 140.45 | 134.50 | 139.00 | 137.19 | 1,730,679 |
| 2025-07-16 | 135.00 | 137.99 | 132.01 | 135.24 | 133.48 | 1,000,632 |
| 2025-07-15 | 139.25 | 139.99 | 134.50 | 135.01 | 133.25 | 704,718 |
| 2025-07-14 | 142.70 | 143.87 | 138.00 | 139.25 | 137.43 | 1,851,417 |
| 2025-07-11 | 144.00 | 146.50 | 140.50 | 142.07 | 140.22 | 2,725,337 |
| 2025-07-10 | 139.00 | 148.30 | 139.00 | 143.41 | 141.54 | 5,289,839 |
| 2025-07-09 | 143.89 | 143.89 | 138.20 | 139.02 | 137.21 | 3,531,738 |
| 2025-07-08 | 139.25 | 147.00 | 139.25 | 142.72 | 140.86 | 7,015,380 |
| 2025-07-07 | 134.00 | 141.90 | 134.00 | 139.91 | 138.09 | 5,845,481 |
| 2025-07-04 | 132.00 | 132.90 | 128.62 | 131.93 | 130.21 | 1,774,614 |
| 2025-07-03 | 135.00 | 135.00 | 130.20 | 131.75 | 130.03 | 1,558,374 |
| 2025-07-02 | 125.47 | 134.78 | 125.01 | 132.95 | 131.22 | 3,612,395 |
| 2025-07-01 | 125.88 | 127.90 | 124.00 | 126.06 | 124.42 | 1,105,382 |
| 2025-06-30 | 124.99 | 127.50 | 123.51 | 125.88 | 124.24 | 1,827,851 |
| 2025-06-27 | 118.10 | 124.20 | 118.10 | 123.41 | 121.80 | 1,593,679 |
| 2025-06-26 | 118.00 | 120.20 | 117.30 | 118.05 | 116.51 | 405,832 |
| 2025-06-25 | 120.00 | 121.35 | 117.57 | 118.11 | 116.57 | 643,889 |
| 2025-06-24 | 115.97 | 120.99 | 115.10 | 119.30 | 117.74 | 1,217,362 |
| 2025-06-23 | 115.00 | 116.00 | 109.00 | 110.36 | 108.92 | 714,225 |
| 2025-06-20 | 121.00 | 122.99 | 117.52 | 118.29 | 116.75 | 915,923 |
| 2025-06-19 | 124.50 | 128.50 | 120.50 | 121.38 | 119.80 | 1,334,045 |
| 2025-06-18 | 125.75 | 126.65 | 122.50 | 124.00 | 122.38 | 1,648,838 |
| 2025-06-17 | 122.61 | 129.99 | 122.61 | 126.76 | 125.11 | 3,310,544 |
| 2025-06-16 | 118.00 | 125.01 | 117.50 | 122.61 | 121.01 | 2,063,222 |
| 2025-06-13 | 118.50 | 119.50 | 114.15 | 118.57 | 117.02 | 2,252,995 |
| 2025-06-12 | 117.20 | 123.40 | 116.56 | 120.04 | 118.47 | 5,710,695 |
| 2025-06-11 | 115.00 | 118.00 | 112.21 | 115.69 | 114.18 | 2,763,773 |
| 2025-06-10 | 114.40 | 114.40 | 110.20 | 112.53 | 111.06 | 332,714 |
| 2025-06-05 | 111.60 | 114.44 | 111.60 | 113.02 | 111.55 | 2,214,219 |
| 2025-06-04 | 110.00 | 112.84 | 109.50 | 111.64 | 110.18 | 2,285,595 |
| 2025-06-03 | 107.85 | 110.00 | 107.55 | 109.16 | 107.74 | 1,309,643 |
| 2025-06-02 | 109.00 | 109.50 | 107.50 | 107.80 | 106.39 | 331,943 |
| 2025-05-30 | 109.28 | 110.00 | 108.20 | 108.47 | 107.06 | 942,081 |
| 2025-05-29 | 111.00 | 111.80 | 108.60 | 109.28 | 107.86 | 1,809,835 |
| 2025-05-27 | 111.00 | 111.41 | 109.10 | 109.62 | 108.19 | 744,221 |
| 2025-05-26 | 111.40 | 112.89 | 109.91 | 110.26 | 108.82 | 611,152 |
| 2025-05-23 | 112.74 | 112.99 | 110.00 | 110.86 | 109.41 | 886,268 |
| 2025-05-22 | 114.50 | 115.39 | 111.00 | 111.60 | 110.15 | 1,401,363 |
| 2025-05-21 | 114.00 | 114.35 | 112.21 | 113.91 | 112.42 | 665,946 |
| 2025-05-20 | 114.01 | 115.95 | 112.50 | 113.02 | 111.55 | 1,173,632 |
| 2025-05-19 | 110.00 | 115.30 | 110.00 | 113.97 | 112.48 | 3,880,482 |
| 2025-05-16 | 108.00 | 111.05 | 106.80 | 109.04 | 107.62 | 7,951,444 |
| 2025-05-15 | 110.32 | 112.50 | 107.40 | 107.79 | 106.38 | 1,088,449 |
| 2025-05-14 | 113.99 | 115.00 | 110.00 | 111.28 | 109.83 | 1,026,466 |
| 2025-05-13 | 120.00 | 120.00 | 111.50 | 113.79 | 112.31 | 644,280 |
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.