Nishat Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 77.500 | 78.500 | 75.900 | 76.040 | 75.049 | 1,365,832 |
| 2024-11-13 | 76.660 | 77.900 | 76.000 | 77.280 | 76.272 | 1,746,721 |
| 2024-11-12 | 76.010 | 78.000 | 76.010 | 76.670 | 75.670 | 1,585,058 |
| 2024-11-11 | 75.000 | 77.400 | 74.800 | 76.660 | 75.661 | 3,014,466 |
| 2024-11-08 | 73.950 | 76.150 | 73.000 | 74.670 | 73.697 | 2,849,752 |
| 2024-11-07 | 71.670 | 74.250 | 71.670 | 74.010 | 73.045 | 1,828,393 |
| 2024-11-06 | 72.200 | 72.800 | 71.500 | 71.670 | 70.736 | 1,024,780 |
| 2024-11-05 | 73.000 | 73.500 | 72.060 | 72.250 | 71.308 | 753,012 |
| 2024-11-04 | 70.000 | 72.600 | 69.550 | 72.060 | 71.121 | 1,673,658 |
| 2024-11-01 | 69.850 | 70.900 | 68.500 | 69.540 | 68.633 | 893,612 |
| 2024-10-31 | 71.000 | 71.500 | 68.500 | 68.790 | 67.893 | 2,043,763 |
| 2024-10-30 | 74.210 | 75.400 | 70.400 | 70.920 | 69.995 | 2,771,929 |
| 2024-10-29 | 72.400 | 74.550 | 71.980 | 74.050 | 73.085 | 2,615,802 |
| 2024-10-28 | 72.060 | 74.100 | 71.150 | 71.860 | 70.923 | 1,680,221 |
| 2024-10-25 | 71.800 | 72.690 | 70.300 | 72.040 | 71.101 | 4,042,447 |
| 2024-10-24 | 71.000 | 73.000 | 70.900 | 71.630 | 70.696 | 3,349,508 |
| 2024-10-23 | 70.700 | 72.200 | 70.450 | 71.210 | 70.282 | 3,444,088 |
| 2024-10-22 | 68.890 | 70.900 | 68.150 | 70.340 | 69.423 | 4,083,158 |
| 2024-10-21 | 68.490 | 69.350 | 67.910 | 68.490 | 67.597 | 778,024 |
| 2024-10-18 | 69.000 | 69.200 | 67.500 | 68.080 | 67.192 | 1,579,493 |
| 2024-10-17 | 71.000 | 72.000 | 68.500 | 69.400 | 68.495 | 2,584,838 |
| 2024-10-16 | 71.000 | 73.600 | 70.600 | 72.530 | 68.624 | 5,554,184 |
| 2024-10-15 | 71.090 | 72.000 | 69.800 | 70.470 | 66.674 | 1,822,668 |
| 2024-10-14 | 68.900 | 72.000 | 68.700 | 70.970 | 67.148 | 8,523,234 |
| 2024-10-11 | 67.010 | 69.000 | 67.000 | 68.730 | 65.028 | 4,625,827 |
| 2024-10-10 | 68.000 | 68.400 | 67.000 | 67.230 | 63.609 | 542,684 |
| 2024-10-09 | 68.000 | 69.790 | 67.570 | 67.750 | 64.101 | 783,296 |
| 2024-10-08 | 67.000 | 70.000 | 67.000 | 68.100 | 64.432 | 4,415,829 |
| 2024-10-07 | 66.890 | 68.950 | 64.500 | 66.310 | 62.739 | 10,669,360 |
| 2024-10-04 | 67.990 | 67.990 | 66.100 | 66.300 | 62.729 | 2,960,900 |
| 2024-10-03 | 63.500 | 67.800 | 63.310 | 67.310 | 63.685 | 4,954,677 |
| 2024-10-02 | 62.590 | 63.900 | 62.000 | 62.950 | 59.560 | 3,679,626 |
| 2024-10-01 | 61.520 | 62.500 | 61.250 | 62.470 | 59.105 | 624,120 |
| 2024-09-30 | 61.100 | 62.000 | 60.290 | 61.430 | 58.121 | 371,861 |
| 2024-09-27 | 63.000 | 63.400 | 60.500 | 60.990 | 57.705 | 1,255,472 |
| 2024-09-26 | 63.400 | 63.800 | 62.000 | 62.910 | 59.522 | 830,474 |
| 2024-09-25 | 61.990 | 63.000 | 61.200 | 62.730 | 59.351 | 180,067 |
| 2024-09-24 | 63.740 | 63.740 | 60.000 | 61.520 | 58.207 | 1,162,967 |
| 2024-09-23 | 63.840 | 64.000 | 63.150 | 63.300 | 59.891 | 188,816 |
| 2024-09-20 | 64.700 | 64.750 | 63.400 | 63.840 | 60.402 | 447,944 |
| 2024-09-19 | 64.010 | 64.490 | 63.970 | 64.020 | 60.572 | 253,645 |
| 2024-09-18 | 64.490 | 64.990 | 64.000 | 64.140 | 60.685 | 209,198 |
| 2024-09-16 | 64.760 | 64.990 | 63.900 | 64.030 | 60.581 | 416,999 |
| 2024-09-13 | 67.000 | 67.740 | 64.500 | 64.630 | 61.149 | 1,808,119 |
| 2024-09-12 | 64.310 | 65.380 | 64.310 | 64.920 | 61.423 | 187,591 |
| 2024-09-11 | 64.980 | 64.980 | 64.300 | 64.500 | 61.026 | 419,758 |
| 2024-09-10 | 64.850 | 65.000 | 64.410 | 64.740 | 61.253 | 412,638 |
| 2024-09-09 | 64.050 | 65.200 | 64.050 | 64.650 | 61.168 | 191,486 |
| 2024-09-06 | 64.800 | 64.800 | 63.970 | 64.470 | 60.998 | 203,631 |
| 2024-09-05 | 64.100 | 64.490 | 63.900 | 64.040 | 60.591 | 116,390 |
| 2024-09-04 | 64.200 | 64.990 | 63.990 | 64.050 | 60.600 | 270,708 |
| 2024-09-03 | 65.500 | 65.500 | 63.900 | 64.200 | 60.742 | 550,109 |
| 2024-09-02 | 64.350 | 66.350 | 64.020 | 64.310 | 60.846 | 278,390 |
| 2024-08-30 | 64.490 | 64.850 | 61.500 | 63.910 | 60.468 | 567,394 |
| 2024-08-29 | 64.330 | 65.300 | 63.600 | 64.160 | 60.704 | 560,298 |
| 2024-08-28 | 64.410 | 64.990 | 64.120 | 64.330 | 60.865 | 58,820 |
| 2024-08-27 | 65.300 | 65.700 | 64.490 | 64.540 | 61.064 | 388,675 |
| 2024-08-26 | 65.700 | 65.700 | 65.150 | 65.350 | 61.830 | 64,326 |
| 2024-08-23 | 65.200 | 67.500 | 65.200 | 65.590 | 62.057 | 993,234 |
| 2024-08-22 | 65.460 | 66.170 | 65.020 | 65.590 | 62.057 | 113,583 |
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.