Nishat Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 124.00 | 124.10 | 121.52 | 122.06 | 122.06 | 338,747 |
| 2026-10-19 | 126.52 | 126.87 | 124.00 | 124.69 | 124.69 | 660,142 |
| 2026-10-16 | 124.50 | 126.70 | 123.40 | 126.26 | 126.26 | 715,848 |
| 2026-10-15 | 122.80 | 125.50 | 122.80 | 124.06 | 124.06 | 1,122,284 |
| 2026-10-14 | 123.00 | 124.26 | 121.50 | 122.64 | 122.64 | 771,740 |
| 2026-10-13 | 122.90 | 124.00 | 122.10 | 122.60 | 122.60 | 458,941 |
| 2026-10-12 | 122.51 | 124.50 | 122.00 | 122.36 | 122.36 | 380,147 |
| 2026-10-09 | 125.50 | 125.80 | 123.00 | 123.46 | 123.46 | 566,870 |
| 2026-10-08 | 126.63 | 127.94 | 124.00 | 124.95 | 124.95 | 1,849,973 |
| 2026-10-07 | 126.00 | 127.30 | 124.00 | 126.63 | 126.63 | 409,754 |
| 2026-10-06 | 124.20 | 126.35 | 121.33 | 126.00 | 126.00 | 1,849,258 |
| 2026-10-05 | 128.30 | 128.70 | 122.01 | 122.73 | 122.73 | 1,146,158 |
| 2026-10-02 | 130.40 | 130.97 | 128.00 | 128.75 | 128.75 | 270,131 |
| 2026-10-01 | 133.18 | 133.90 | 129.75 | 130.09 | 130.09 | 663,822 |
| 2026-09-30 | 132.80 | 133.90 | 131.51 | 132.80 | 132.80 | 823,879 |
| 2026-09-29 | 132.45 | 133.69 | 131.00 | 131.30 | 131.30 | 517,904 |
| 2026-09-28 | 134.95 | 135.25 | 132.75 | 133.09 | 133.09 | 914,560 |
| 2026-09-25 | 133.06 | 135.85 | 130.99 | 134.80 | 134.80 | 1,184,423 |
| 2026-09-24 | 133.85 | 134.89 | 131.05 | 133.04 | 133.04 | 877,293 |
| 2026-09-23 | 134.85 | 135.50 | 132.49 | 133.46 | 133.46 | 896,416 |
| 2026-09-22 | 132.51 | 134.50 | 130.99 | 133.82 | 133.82 | 695,336 |
| 2026-09-21 | 134.26 | 134.79 | 132.00 | 132.34 | 132.34 | 295,157 |
| 2026-09-18 | 129.15 | 134.01 | 129.15 | 133.29 | 133.29 | 1,229,392 |
| 2026-09-17 | 128.99 | 130.50 | 128.00 | 129.04 | 129.04 | 995,860 |
| 2026-09-16 | 128.77 | 129.50 | 127.02 | 127.52 | 127.52 | 518,670 |
| 2026-09-15 | 130.45 | 130.90 | 128.38 | 128.77 | 128.77 | 516,712 |
| 2026-09-14 | 132.70 | 133.85 | 127.00 | 128.12 | 128.12 | 1,475,121 |
| 2026-09-11 | 129.11 | 134.00 | 126.69 | 133.56 | 133.56 | 1,002,984 |
| 2026-09-10 | 135.75 | 136.95 | 131.17 | 131.80 | 131.80 | 1,247,555 |
| 2026-09-09 | 137.00 | 140.00 | 135.25 | 136.69 | 136.69 | 1,535,273 |
| 2026-09-08 | 137.92 | 138.87 | 135.00 | 136.60 | 136.60 | 893,819 |
| 2026-09-07 | 140.50 | 141.28 | 137.51 | 137.92 | 137.92 | 460,537 |
| 2026-09-04 | 141.50 | 141.50 | 139.00 | 140.18 | 140.18 | 611,088 |
| 2026-09-03 | 141.20 | 142.49 | 140.01 | 140.69 | 140.69 | 309,310 |
| 2026-09-02 | 141.99 | 143.00 | 140.12 | 141.17 | 141.17 | 1,005,072 |
| 2026-09-01 | 143.11 | 144.85 | 143.10 | 143.39 | 143.39 | 184,979 |
| 2026-08-31 | 142.70 | 146.40 | 142.25 | 143.86 | 143.86 | 987,689 |
| 2026-08-28 | 145.74 | 145.74 | 142.30 | 143.34 | 143.34 | 1,994,544 |
| 2026-08-27 | 144.81 | 146.20 | 143.51 | 144.54 | 144.54 | 883,798 |
| 2026-08-25 | 144.78 | 144.90 | 142.45 | 144.39 | 144.39 | 593,005 |
| 2026-08-24 | 144.94 | 145.74 | 143.59 | 143.98 | 143.98 | 809,643 |
| 2026-08-21 | 144.49 | 144.89 | 143.00 | 143.55 | 143.55 | 478,463 |
| 2026-08-20 | 146.11 | 147.02 | 142.40 | 143.55 | 143.55 | 1,449,272 |
| 2026-08-19 | 147.15 | 148.50 | 144.49 | 145.44 | 145.44 | 1,395,022 |
| 2026-08-18 | 150.00 | 150.30 | 145.99 | 146.85 | 146.85 | 1,209,336 |
| 2026-08-17 | 149.85 | 152.05 | 148.58 | 150.09 | 150.09 | 2,018,793 |
| 2026-08-13 | 150.10 | 154.68 | 148.81 | 149.70 | 149.70 | 3,420,862 |
| 2026-08-12 | 149.39 | 150.75 | 148.16 | 149.21 | 149.21 | 882,958 |
| 2026-08-11 | 150.98 | 151.50 | 148.05 | 149.38 | 149.38 | 1,365,458 |
| 2026-08-10 | 154.25 | 154.30 | 151.00 | 151.29 | 151.29 | 1,715,718 |
| 2026-08-07 | 154.00 | 155.96 | 152.55 | 153.79 | 153.79 | 2,635,192 |
| 2026-08-06 | 147.97 | 155.80 | 147.00 | 154.34 | 154.34 | 6,056,398 |
| 2026-08-05 | 146.81 | 148.19 | 145.76 | 147.26 | 147.26 | 1,069,620 |
| 2026-08-04 | 147.98 | 149.01 | 143.85 | 144.38 | 144.38 | 1,592,595 |
| 2026-08-03 | 149.60 | 150.50 | 147.16 | 147.95 | 147.95 | 1,077,400 |
| 2026-07-31 | 146.55 | 148.02 | 145.13 | 146.10 | 146.10 | 1,527,828 |
| 2026-07-30 | 145.00 | 146.33 | 144.00 | 144.61 | 144.61 | 859,796 |
| 2026-07-29 | 148.00 | 149.00 | 145.56 | 146.43 | 146.43 | 2,064,519 |
| 2026-07-28 | 147.79 | 157.48 | 146.94 | 149.93 | 149.93 | 6,887,409 |
| 2026-07-27 | 145.03 | 146.99 | 143.69 | 146.37 | 146.37 | 2,505,838 |
Page 1 of 21 · 1,244 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.