National Silk and Rayon Mills Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-29 | 49.290 | 50.390 | 49.290 | 50.390 | 50.390 | 50 |
| 2025-01-28 | 49.400 | 54.770 | 49.400 | 54.770 | 54.770 | 9 |
| 2025-01-27 | 55.000 | 55.000 | 50.000 | 54.770 | 54.770 | 125 |
| 2025-01-17 | 56.000 | 56.000 | 49.900 | 55.440 | 55.440 | 60 |
| 2025-01-13 | 49.900 | 55.860 | 49.900 | 55.440 | 55.440 | 57 |
| 2025-01-08 | 49.900 | 55.440 | 49.900 | 55.440 | 55.440 | 4 |
| 2025-01-03 | 60.000 | 60.000 | 49.960 | 55.440 | 55.440 | 22 |
| 2025-01-02 | 50.000 | 55.440 | 50.000 | 55.440 | 55.440 | 1 |
| 2024-12-31 | 50.000 | 55.440 | 50.000 | 55.440 | 55.440 | 78 |
| 2024-12-30 | 59.980 | 59.980 | 49.900 | 55.440 | 55.440 | 116 |
| 2024-12-24 | 50.010 | 55.440 | 50.010 | 55.440 | 55.440 | 1 |
| 2024-12-23 | 50.510 | 57.980 | 50.510 | 55.440 | 55.440 | 31 |
| 2024-12-18 | 50.010 | 57.500 | 50.010 | 55.440 | 55.440 | 3 |
| 2024-12-17 | 50.010 | 57.500 | 50.010 | 55.440 | 55.440 | 2 |
| 2024-12-16 | 49.900 | 59.000 | 49.900 | 55.440 | 55.440 | 106 |
| 2024-12-12 | 59.000 | 59.000 | 50.010 | 55.440 | 55.440 | 30 |
| 2024-12-10 | 59.900 | 59.900 | 55.440 | 55.440 | 55.440 | 3 |
| 2024-12-06 | 55.440 | 60.980 | 55.440 | 55.440 | 55.440 | 119 |
| 2024-12-05 | 51.000 | 55.440 | 51.000 | 55.440 | 55.440 | 173 |
| 2024-12-04 | 60.450 | 60.450 | 55.440 | 55.440 | 55.440 | 1 |
| 2024-12-03 | 60.900 | 60.900 | 55.440 | 55.440 | 55.440 | 61 |
| 2024-12-02 | 55.440 | 56.000 | 55.440 | 55.440 | 55.440 | 57 |
| 2024-11-29 | 54.550 | 58.050 | 54.550 | 55.440 | 55.440 | 1,105 |
| 2024-11-28 | 59.000 | 60.000 | 54.000 | 60.000 | 60.000 | 401 |
| 2024-11-27 | 59.490 | 60.000 | 54.000 | 60.000 | 60.000 | 22 |
| 2024-11-26 | 54.050 | 60.000 | 54.050 | 60.000 | 60.000 | 10 |
| 2024-11-21 | 55.000 | 60.000 | 55.000 | 60.000 | 60.000 | 635 |
| 2024-11-19 | 59.990 | 59.990 | 57.310 | 57.310 | 57.310 | 2 |
| 2024-11-15 | 52.550 | 57.310 | 52.550 | 57.310 | 57.310 | 41 |
| 2024-11-14 | 63.030 | 63.030 | 52.050 | 57.310 | 57.310 | 3 |
| 2024-11-13 | 53.000 | 57.310 | 52.000 | 57.310 | 57.310 | 210 |
| 2024-11-11 | 62.890 | 62.890 | 57.310 | 57.310 | 57.310 | 35 |
| 2024-11-08 | 54.000 | 63.040 | 54.000 | 57.310 | 57.310 | 3 |
| 2024-11-07 | 57.000 | 58.800 | 57.000 | 57.310 | 57.310 | 1,050 |
| 2024-11-06 | 48.600 | 53.470 | 48.600 | 53.450 | 53.450 | 2,054 |
| 2024-11-05 | 49.140 | 49.150 | 48.610 | 48.610 | 48.610 | 295 |
| 2024-11-04 | 44.440 | 44.680 | 44.440 | 44.680 | 44.680 | 1,020 |
| 2024-10-31 | 40.410 | 44.660 | 40.410 | 40.620 | 40.620 | 199 |
| 2024-10-30 | 44.000 | 44.000 | 40.620 | 40.620 | 40.620 | 20 |
| 2024-10-29 | 44.670 | 44.670 | 37.400 | 40.620 | 40.620 | 2 |
| 2024-10-28 | 45.390 | 45.390 | 37.130 | 40.620 | 40.620 | 1,050 |
| 2024-10-25 | 41.260 | 41.260 | 41.260 | 41.260 | 41.260 | 1,714 |
| 2024-10-24 | 37.510 | 37.510 | 37.510 | 37.510 | 37.510 | 958 |
| 2024-10-23 | 37.510 | 37.510 | 34.100 | 34.100 | 34.100 | 500 |
| 2024-10-22 | 30.800 | 37.510 | 30.800 | 34.100 | 34.100 | 220 |
| 2024-10-15 | 34.100 | 34.100 | 34.100 | 34.100 | 34.100 | 1,612 |
| 2024-10-04 | 28.360 | 31.000 | 28.360 | 31.000 | 31.000 | 1,503 |
| 2024-10-03 | 31.000 | 31.500 | 31.000 | 31.500 | 31.500 | 10 |
| 2024-10-01 | 33.990 | 33.990 | 31.500 | 31.500 | 31.500 | 3 |
| 2024-09-30 | 28.380 | 31.500 | 28.380 | 31.500 | 31.500 | 100 |
| 2024-09-26 | 32.000 | 32.000 | 31.500 | 31.500 | 31.500 | 2,982 |
| 2024-09-25 | 35.360 | 35.360 | 34.500 | 35.000 | 35.000 | 25 |
| 2024-09-23 | 38.000 | 38.000 | 35.000 | 35.000 | 35.000 | 2 |
| 2024-09-20 | 31.500 | 35.000 | 31.500 | 35.000 | 35.000 | 7 |
| 2024-09-19 | 34.350 | 35.000 | 34.350 | 35.000 | 35.000 | 1 |
| 2024-09-18 | 34.350 | 35.000 | 34.350 | 35.000 | 35.000 | 1 |
| 2024-09-16 | 32.000 | 37.980 | 32.000 | 35.000 | 35.000 | 141 |
| 2024-09-09 | 35.000 | 35.000 | 29.760 | 35.000 | 35.000 | 14,002 |
| 2024-09-04 | 30.000 | 33.080 | 30.000 | 33.070 | 33.070 | 6,107 |
| 2024-09-02 | 30.070 | 30.070 | 30.070 | 30.070 | 30.070 | 1 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.