Nishat Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 91.000 | 91.800 | 89.800 | 91.250 | 90.060 | 271,110 |
| 2025-02-07 | 92.640 | 92.640 | 89.810 | 90.890 | 89.705 | 60,357 |
| 2025-02-06 | 93.000 | 93.000 | 90.000 | 90.630 | 89.448 | 143,285 |
| 2025-02-04 | 94.000 | 94.000 | 91.570 | 91.990 | 90.791 | 85,508 |
| 2025-02-03 | 95.000 | 95.000 | 93.010 | 93.530 | 92.311 | 100,358 |
| 2025-01-31 | 95.000 | 95.950 | 94.750 | 95.230 | 93.988 | 342,914 |
| 2025-01-30 | 94.000 | 95.700 | 94.000 | 94.690 | 93.455 | 206,814 |
| 2025-01-29 | 93.650 | 96.990 | 93.500 | 93.760 | 92.538 | 313,876 |
| 2025-01-28 | 97.720 | 98.450 | 94.340 | 95.500 | 94.255 | 196,372 |
| 2025-01-27 | 99.590 | 100.00 | 97.000 | 97.880 | 96.604 | 156,633 |
| 2025-01-24 | 101.00 | 101.80 | 99.400 | 99.720 | 98.420 | 159,993 |
| 2025-01-23 | 100.89 | 101.99 | 98.500 | 100.36 | 99.052 | 309,324 |
| 2025-01-22 | 99.880 | 101.30 | 99.000 | 99.580 | 98.282 | 506,767 |
| 2025-01-21 | 101.10 | 101.50 | 99.400 | 99.880 | 98.578 | 285,858 |
| 2025-01-20 | 100.26 | 101.80 | 100.00 | 101.10 | 99.782 | 336,381 |
| 2025-01-17 | 100.98 | 101.50 | 99.000 | 100.18 | 98.874 | 532,571 |
| 2025-01-16 | 101.00 | 101.90 | 99.610 | 100.00 | 98.696 | 214,705 |
| 2025-01-15 | 101.25 | 102.75 | 100.70 | 101.28 | 99.960 | 437,566 |
| 2025-01-14 | 101.80 | 103.00 | 100.15 | 101.06 | 99.742 | 539,743 |
| 2025-01-13 | 100.00 | 102.88 | 99.000 | 101.87 | 100.54 | 484,116 |
| 2025-01-10 | 102.50 | 102.50 | 98.810 | 99.280 | 97.986 | 1,465,754 |
| 2025-01-09 | 105.00 | 105.00 | 101.00 | 102.19 | 100.86 | 1,208,037 |
| 2025-01-08 | 106.50 | 109.90 | 103.75 | 104.56 | 103.20 | 1,819,099 |
| 2025-01-07 | 106.40 | 106.95 | 101.75 | 105.74 | 104.36 | 1,683,224 |
| 2025-01-06 | 112.98 | 112.99 | 105.25 | 106.43 | 105.04 | 1,762,660 |
| 2025-01-03 | 108.99 | 112.44 | 103.01 | 109.20 | 107.78 | 2,119,216 |
| 2025-01-02 | 107.00 | 112.00 | 106.55 | 108.21 | 106.80 | 1,939,628 |
| 2025-01-01 | 106.35 | 109.30 | 105.21 | 108.11 | 106.70 | 907,002 |
| 2024-12-31 | 105.00 | 109.99 | 102.00 | 107.14 | 105.74 | 1,312,604 |
| 2024-12-30 | 102.50 | 104.98 | 101.01 | 104.73 | 103.36 | 802,356 |
| 2024-12-27 | 97.770 | 104.80 | 97.000 | 101.06 | 99.742 | 1,395,021 |
| 2024-12-26 | 102.00 | 102.00 | 96.430 | 97.770 | 96.495 | 1,910,065 |
| 2024-12-24 | 104.95 | 107.10 | 99.000 | 100.98 | 99.663 | 2,316,209 |
| 2024-12-23 | 106.00 | 108.00 | 101.42 | 103.79 | 102.44 | 3,038,280 |
| 2024-12-20 | 101.56 | 109.00 | 99.000 | 104.69 | 103.33 | 1,316,959 |
| 2024-12-19 | 109.20 | 111.60 | 100.94 | 101.04 | 99.723 | 2,698,641 |
| 2024-12-18 | 124.50 | 126.00 | 111.00 | 112.15 | 110.69 | 1,819,376 |
| 2024-12-17 | 127.10 | 128.30 | 119.00 | 122.48 | 120.88 | 1,389,916 |
| 2024-12-16 | 123.00 | 127.80 | 121.00 | 125.19 | 123.56 | 2,770,628 |
| 2024-12-13 | 124.01 | 126.00 | 119.90 | 123.01 | 121.41 | 1,433,472 |
| 2024-12-12 | 123.95 | 126.50 | 121.00 | 126.13 | 124.49 | 3,332,457 |
| 2024-12-11 | 113.00 | 122.00 | 112.00 | 120.65 | 119.08 | 3,817,925 |
| 2024-12-10 | 114.98 | 120.00 | 105.50 | 111.45 | 110.00 | 6,542,536 |
| 2024-12-09 | 105.90 | 109.12 | 105.00 | 109.12 | 107.70 | 2,228,304 |
| 2024-12-06 | 93.930 | 99.200 | 93.930 | 99.200 | 97.907 | 2,802,834 |
| 2024-12-05 | 82.700 | 90.180 | 81.760 | 90.180 | 89.004 | 3,359,745 |
| 2024-12-04 | 82.890 | 83.300 | 81.020 | 81.980 | 80.911 | 636,760 |
| 2024-12-03 | 81.210 | 82.500 | 79.010 | 81.970 | 80.901 | 1,319,215 |
| 2024-12-02 | 77.900 | 81.750 | 77.050 | 81.210 | 80.151 | 2,451,448 |
| 2024-11-29 | 76.200 | 78.000 | 75.000 | 76.920 | 75.917 | 1,387,448 |
| 2024-11-28 | 73.500 | 76.700 | 73.500 | 75.740 | 74.753 | 1,150,326 |
| 2024-11-27 | 73.000 | 74.000 | 72.200 | 73.290 | 72.335 | 1,450,410 |
| 2024-11-26 | 73.300 | 74.500 | 71.000 | 71.570 | 70.637 | 2,176,718 |
| 2024-11-25 | 73.010 | 74.500 | 73.010 | 73.270 | 72.315 | 347,466 |
| 2024-11-22 | 74.000 | 74.800 | 72.500 | 73.040 | 72.088 | 1,104,909 |
| 2024-11-21 | 72.850 | 74.750 | 72.400 | 74.520 | 73.548 | 1,815,004 |
| 2024-11-20 | 75.350 | 75.430 | 71.500 | 72.000 | 71.061 | 2,090,945 |
| 2024-11-19 | 76.480 | 76.500 | 74.860 | 75.000 | 74.022 | 490,935 |
| 2024-11-18 | 76.100 | 76.100 | 74.810 | 75.500 | 74.516 | 456,873 |
| 2024-11-15 | 76.490 | 77.300 | 75.500 | 75.890 | 74.901 | 1,185,867 |
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.