National Silk and Rayon Mills Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 30.070 | 30.070 | 30.070 | 30.070 | 30.070 | 4 |
| 2024-08-29 | 30.070 | 30.070 | 30.060 | 30.070 | 30.070 | 1,059 |
| 2024-08-28 | 39.070 | 39.070 | 31.980 | 31.980 | 31.980 | 1,631 |
| 2024-08-27 | 36.550 | 36.550 | 30.220 | 35.530 | 35.530 | 4,209 |
| 2024-08-26 | 33.280 | 33.280 | 30.010 | 33.230 | 33.230 | 5,894 |
| 2024-08-23 | 29.990 | 30.250 | 29.990 | 30.250 | 30.250 | 5,711 |
| 2024-08-22 | 25.000 | 27.500 | 25.000 | 27.500 | 27.500 | 2 |
| 2024-08-15 | 24.760 | 27.500 | 24.760 | 27.500 | 27.500 | 60 |
| 2024-08-12 | 29.800 | 29.800 | 27.500 | 27.500 | 27.500 | 1,150 |
| 2024-08-09 | 27.500 | 27.500 | 27.500 | 27.500 | 27.500 | 500 |
| 2024-08-08 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 500 |
| 2024-08-06 | 28.890 | 28.890 | 26.300 | 26.300 | 26.300 | 2 |
| 2024-07-15 | 28.800 | 28.800 | 25.000 | 26.300 | 26.300 | 93 |
| 2024-07-09 | 25.990 | 26.300 | 25.990 | 26.300 | 26.300 | 10 |
| 2024-07-03 | 24.000 | 26.300 | 24.000 | 26.300 | 26.300 | 157 |
| 2024-07-02 | 26.300 | 28.650 | 24.000 | 26.300 | 26.300 | 5 |
| 2024-07-01 | 26.870 | 26.870 | 24.000 | 26.300 | 26.300 | 501 |
| 2024-06-20 | 23.300 | 24.650 | 23.300 | 24.650 | 24.650 | 2,071 |
| 2024-06-14 | 22.550 | 24.650 | 22.550 | 24.650 | 24.650 | 41 |
| 2024-06-13 | 24.000 | 24.650 | 24.000 | 24.650 | 24.650 | 1 |
| 2024-06-12 | 22.800 | 25.000 | 22.800 | 24.650 | 24.650 | 102 |
| 2024-06-10 | 24.500 | 25.000 | 24.400 | 24.650 | 24.650 | 2,123 |
| 2024-06-07 | 25.310 | 26.500 | 25.310 | 25.790 | 25.790 | 1,802 |
| 2024-06-06 | 27.310 | 27.310 | 27.310 | 27.310 | 27.310 | 500 |
| 2024-06-05 | 27.500 | 29.680 | 27.500 | 29.680 | 29.680 | 40 |
| 2024-06-03 | 27.600 | 29.680 | 27.600 | 29.680 | 29.680 | 1 |
| 2024-05-30 | 27.310 | 29.680 | 27.310 | 29.680 | 29.680 | 57 |
| 2024-05-27 | 27.880 | 29.680 | 27.880 | 29.680 | 29.680 | 1 |
| 2024-01-12 | 33.000 | 33.000 | 33.000 | 33.000 | 33.000 | 500 |
| 2024-01-11 | 33.300 | 33.300 | 33.300 | 33.300 | 33.300 | 500 |
| 2023-12-13 | 36.000 | 36.000 | 36.000 | 36.000 | 36.000 | 500 |
| 2023-12-12 | 32.450 | 37.590 | 32.450 | 37.450 | 37.450 | 2,500 |
| 2023-12-11 | 35.080 | 35.090 | 35.080 | 35.080 | 35.080 | 2,000 |
| 2023-12-08 | 32.640 | 32.640 | 32.630 | 32.640 | 32.640 | 2,500 |
| 2023-12-07 | 35.000 | 35.280 | 30.360 | 30.360 | 30.360 | 4,500 |
| 2023-12-06 | 32.490 | 32.970 | 32.440 | 32.820 | 32.820 | 7,000 |
| 2023-12-05 | 30.670 | 30.670 | 30.670 | 30.670 | 30.670 | 1,000 |
| 2023-11-30 | 33.120 | 33.120 | 28.540 | 28.540 | 28.540 | 1,000 |
| 2023-11-29 | 30.840 | 30.850 | 30.840 | 30.850 | 30.850 | 10,000 |
| 2023-11-28 | 28.700 | 28.700 | 28.700 | 28.700 | 28.700 | 2,000 |
| 2023-11-27 | 26.500 | 26.700 | 26.500 | 26.700 | 26.700 | 6,500 |
| 2023-11-24 | 24.840 | 24.840 | 24.840 | 24.840 | 24.840 | 1,500 |
| 2023-11-23 | 21.500 | 23.110 | 21.500 | 23.110 | 23.110 | 4,500 |
| 2023-11-22 | 21.500 | 21.500 | 21.500 | 21.500 | 21.500 | 500 |
| 2023-11-14 | 21.270 | 22.500 | 21.270 | 22.500 | 22.500 | 1,000 |
| 2023-11-13 | 20.010 | 22.990 | 20.010 | 22.990 | 22.990 | 1,500 |
| 2023-11-02 | 21.500 | 21.500 | 21.500 | 21.500 | 21.500 | 1,000 |
| 2023-10-20 | 21.080 | 21.080 | 20.900 | 20.900 | 20.900 | 1,000 |
| 2023-10-19 | 19.610 | 19.610 | 19.610 | 19.610 | 19.610 | 500 |
| 2023-09-20 | 15.950 | 15.950 | 15.950 | 15.950 | 15.950 | 500 |
| 2023-08-02 | 17.220 | 18.510 | 17.200 | 17.220 | 17.220 | 500 |
| 2023-08-01 | 17.220 | 17.220 | 17.220 | 17.220 | 17.220 | 2,000 |
| 2023-06-05 | 16.020 | 16.020 | 16.020 | 16.020 | 16.020 | 1,000 |
| 2023-05-04 | 15.870 | 16.650 | 15.870 | 16.110 | 16.110 | 4,000 |
| 2023-04-13 | 17.140 | 17.140 | 17.140 | 17.140 | 17.140 | 1,000 |
| 2023-03-27 | 19.500 | 19.500 | 19.500 | 19.500 | 19.500 | 1,500 |
| 2023-03-15 | 19.500 | 19.500 | 19.500 | 19.500 | 19.500 | 500 |
| 2023-03-09 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 500 |
| 2023-03-08 | 19.350 | 19.350 | 19.350 | 19.350 | 19.350 | 500 |
| 2022-12-02 | 19.350 | 19.350 | 19.350 | 19.350 | 19.350 | 500 |
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.