Nishat Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 120.00 | 120.00 | 111.50 | 113.79 | 112.31 | 644,280 |
| 2025-05-12 | 115.00 | 115.41 | 107.30 | 115.41 | 113.91 | 3,035,748 |
| 2025-05-09 | 96.000 | 105.00 | 96.000 | 104.92 | 103.55 | 734,422 |
| 2025-05-08 | 105.01 | 107.00 | 94.670 | 101.39 | 100.07 | 641,780 |
| 2025-05-07 | 105.10 | 108.97 | 103.00 | 105.19 | 103.82 | 819,370 |
| 2025-05-06 | 111.00 | 111.98 | 108.00 | 109.10 | 107.68 | 436,514 |
| 2025-05-05 | 107.12 | 110.60 | 105.05 | 110.04 | 108.61 | 855,910 |
| 2025-05-02 | 103.01 | 108.15 | 102.25 | 107.12 | 105.72 | 1,075,756 |
| 2025-04-30 | 113.00 | 115.75 | 101.22 | 101.35 | 100.03 | 3,005,074 |
| 2025-04-29 | 112.00 | 112.80 | 109.00 | 112.47 | 111.00 | 854,387 |
| 2025-04-28 | 111.01 | 112.99 | 110.00 | 112.02 | 110.56 | 941,997 |
| 2025-04-25 | 109.00 | 112.45 | 107.10 | 110.98 | 109.53 | 443,963 |
| 2025-04-24 | 113.90 | 116.00 | 106.16 | 109.36 | 107.93 | 1,931,440 |
| 2025-04-23 | 119.00 | 119.85 | 115.80 | 116.18 | 114.67 | 667,729 |
| 2025-04-22 | 120.00 | 121.49 | 118.00 | 118.64 | 117.09 | 763,745 |
| 2025-04-21 | 116.95 | 122.49 | 116.50 | 120.30 | 118.73 | 1,709,154 |
| 2025-04-18 | 115.00 | 118.00 | 112.50 | 115.92 | 114.41 | 1,057,039 |
| 2025-04-17 | 113.79 | 115.35 | 110.50 | 114.46 | 112.97 | 700,438 |
| 2025-04-16 | 113.01 | 116.44 | 112.00 | 112.41 | 110.94 | 1,050,448 |
| 2025-04-15 | 110.00 | 115.26 | 110.00 | 112.26 | 110.80 | 690,522 |
| 2025-04-14 | 108.90 | 112.49 | 108.11 | 110.91 | 109.46 | 1,433,742 |
| 2025-04-11 | 110.00 | 110.05 | 106.40 | 107.67 | 106.27 | 767,255 |
| 2025-04-10 | 109.00 | 113.20 | 107.10 | 110.25 | 108.81 | 1,433,003 |
| 2025-04-09 | 101.10 | 105.45 | 99.600 | 104.52 | 103.16 | 1,089,231 |
| 2025-04-08 | 103.26 | 105.15 | 102.00 | 103.27 | 101.92 | 668,259 |
| 2025-04-07 | 107.65 | 107.65 | 97.700 | 103.06 | 101.72 | 1,190,025 |
| 2025-04-04 | 108.00 | 109.89 | 105.25 | 108.55 | 107.13 | 1,422,991 |
| 2025-04-03 | 106.00 | 108.70 | 102.56 | 108.25 | 106.84 | 1,975,461 |
| 2025-03-27 | 112.00 | 113.80 | 109.95 | 110.21 | 108.77 | 260,270 |
| 2025-03-26 | 113.01 | 116.17 | 110.00 | 112.85 | 111.38 | 390,509 |
| 2025-03-25 | 110.00 | 113.90 | 109.99 | 112.70 | 111.23 | 1,003,483 |
| 2025-03-24 | 119.75 | 120.88 | 112.32 | 114.00 | 112.51 | 1,206,996 |
| 2025-03-21 | 109.99 | 117.76 | 109.75 | 117.76 | 116.22 | 2,376,732 |
| 2025-03-20 | 111.90 | 111.90 | 106.20 | 107.05 | 105.65 | 746,573 |
| 2025-03-19 | 110.00 | 111.90 | 106.55 | 109.61 | 108.18 | 748,770 |
| 2025-03-18 | 106.00 | 109.69 | 104.85 | 108.74 | 107.32 | 847,723 |
| 2025-03-17 | 102.00 | 106.50 | 101.50 | 105.14 | 103.77 | 699,637 |
| 2025-03-14 | 99.500 | 102.98 | 99.450 | 101.88 | 100.55 | 1,204,992 |
| 2025-03-13 | 97.270 | 99.600 | 96.960 | 99.290 | 97.996 | 228,071 |
| 2025-03-12 | 97.000 | 99.300 | 96.500 | 97.270 | 96.002 | 64,789 |
| 2025-03-11 | 98.110 | 98.900 | 96.970 | 97.030 | 95.765 | 193,696 |
| 2025-03-10 | 98.010 | 101.00 | 98.010 | 99.820 | 98.519 | 152,354 |
| 2025-03-07 | 97.660 | 98.970 | 95.930 | 98.020 | 96.742 | 265,094 |
| 2025-03-06 | 99.000 | 99.230 | 97.800 | 98.000 | 96.722 | 196,976 |
| 2025-03-05 | 99.510 | 100.40 | 97.900 | 98.180 | 96.900 | 128,466 |
| 2025-03-04 | 101.00 | 101.80 | 99.000 | 99.480 | 98.183 | 229,793 |
| 2025-03-03 | 103.00 | 104.00 | 99.000 | 100.97 | 99.654 | 298,583 |
| 2025-02-28 | 95.990 | 103.25 | 93.500 | 102.62 | 101.28 | 1,739,636 |
| 2025-02-27 | 98.000 | 98.790 | 95.610 | 96.020 | 94.768 | 131,138 |
| 2025-02-26 | 98.700 | 99.000 | 97.980 | 98.060 | 96.782 | 147,397 |
| 2025-02-25 | 98.010 | 101.30 | 98.000 | 98.750 | 97.463 | 634,484 |
| 2025-02-24 | 95.050 | 99.740 | 93.130 | 97.980 | 96.703 | 863,601 |
| 2025-02-21 | 97.000 | 97.900 | 95.030 | 95.220 | 93.979 | 209,688 |
| 2025-02-20 | 94.100 | 98.300 | 94.100 | 97.210 | 95.943 | 853,878 |
| 2025-02-19 | 91.530 | 96.000 | 91.500 | 94.150 | 92.923 | 1,337,984 |
| 2025-02-18 | 89.600 | 92.000 | 89.360 | 91.530 | 90.337 | 315,595 |
| 2025-02-17 | 90.600 | 91.500 | 89.000 | 89.340 | 88.175 | 165,714 |
| 2025-02-14 | 91.730 | 93.000 | 90.000 | 90.080 | 88.906 | 766,272 |
| 2025-02-13 | 94.500 | 95.370 | 90.010 | 91.730 | 90.534 | 921,427 |
| 2025-02-12 | 93.500 | 95.960 | 93.010 | 94.460 | 93.228 | 300,422 |
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.