National Silk and Rayon Mills Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-03	18.000	18.000	18.000	18.000	18.000	500
2022-08-29	19.000	19.000	19.000	19.000	19.000	1,000
2022-08-18	19.000	19.000	19.000	19.000	19.000	1,000
2022-08-15	19.520	19.520	19.520	19.520	19.520	500
2022-08-12	18.160	18.160	18.160	18.160	18.160	500
2022-08-10	19.600	19.600	19.570	19.590	19.590	1,500
2022-08-05	20.420	20.420	20.420	20.420	20.420	5,000
2022-08-04	19.000	19.000	19.000	19.000	19.000	1,000
2022-08-03	17.680	17.680	17.680	17.680	17.680	1,000
2022-08-02	16.450	16.450	16.450	16.450	16.450	500
2022-08-01	15.310	15.310	15.310	15.310	15.310	500
2022-07-29	15.310	15.310	15.310	15.310	15.310	500
2022-07-28	16.510	16.510	16.510	16.510	16.510	500
2022-07-27	17.560	17.560	17.560	17.560	17.560	500
2022-07-26	18.400	18.400	18.400	18.400	18.400	500
2022-07-25	19.820	19.820	19.820	19.820	19.820	500
2022-07-21	21.410	21.410	21.410	21.410	21.410	500
2022-07-15	23.140	23.140	23.140	23.140	23.140	2,000
2022-07-14	25.010	25.010	25.010	25.010	25.010	1,000
2022-07-13	25.980	25.980	25.980	25.980	25.980	500
2022-07-07	26.000	26.000	23.500	24.990	24.990	2,500
2022-03-16	25.600	25.600	25.600	25.600	25.600	500
2022-03-14	23.840	23.840	23.840	23.840	23.840	500
2022-03-10	25.700	25.700	22.200	22.200	22.200	1,000
2022-03-09	24.500	24.500	23.990	23.990	23.990	1,000
2022-03-08	22.200	22.980	22.200	22.980	22.980	1,000
2022-03-07	24.000	24.000	24.000	24.000	24.000	500
2022-03-04	22.300	22.500	21.500	22.500	22.500	5,500
2022-03-03	20.990	20.990	20.990	20.990	20.990	500
2022-03-02	19.630	19.630	19.630	19.630	19.630	1,000
2022-02-24	23.290	23.290	23.000	23.000	23.000	1,000
2022-02-23	21.720	21.720	21.720	21.720	21.720	500
2022-02-22	20.210	20.210	20.210	20.210	20.210	500
2022-02-18	19.250	20.940	18.800	18.800	18.800	3,000
2022-02-16	23.230	23.230	20.170	20.190	20.190	4,500
2022-02-15	21.610	24.990	21.610	21.610	21.610	3,500
2022-01-21	30.800	30.800	30.800	30.800	30.800	500
2022-01-11	30.490	30.490	30.490	30.490	30.490	500
2021-12-23	31.900	31.900	31.900	31.900	31.900	500
2021-12-17	29.800	29.800	29.800	29.800	29.800	500
2021-12-16	27.840	27.840	27.840	27.840	27.840	500
2021-12-15	25.900	25.900	25.900	25.900	25.900	2,000
2021-12-14	27.990	27.990	27.990	27.990	27.990	500
2021-12-13	27.980	27.980	26.480	26.480	26.480	1,000
2021-12-10	26.040	26.040	26.040	26.040	26.040	500
2021-12-09	24.230	24.230	24.230	24.230	24.230	500
2021-12-06	22.540	22.540	22.540	22.540	22.540	1,500
2021-12-02	20.970	20.970	20.970	20.970	20.970	1,500
2021-11-29	20.430	20.430	19.510	19.510	19.510	1,000
2021-11-26	20.430	20.430	20.430	20.430	20.430	500
2021-11-19	19.010	19.010	19.010	19.010	19.010	500
2021-11-16	19.400	19.400	19.400	19.400	19.400	3,500
2021-11-15	18.130	18.130	18.130	18.130	18.130	500
2021-11-11	20.550	20.550	19.010	19.010	19.010	1,000
2021-11-09	21.070	21.070	19.120	19.120	19.120	1,000
2021-11-08	19.600	19.600	19.600	19.600	19.600	500
2021-11-04	18.280	18.280	18.280	18.280	18.280	500
2021-11-02	17.010	17.010	17.010	17.010	17.010	500
2021-10-29	18.280	18.280	18.280	18.280	18.280	500
2021-10-26	18.280	18.280	17.010	17.010	17.010	1,000

← NewerPage 9 of 10 · 542 trading daysOlder →

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.