Nagina Cotton Mills Limited (PSX:NAGC)
Pakistan · Delayed Price · Currency is PKR 71.89
+0.92 (1.30%)
At close: Aug 1, 2025
Nagina Cotton Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 71.88 | 76.50 | 71.50 | 71.89 | 71.89 | 1.30% | 1,131 |
| Jul 31, 2025 | 70.90 | 71.49 | 67.00 | 70.97 | 70.97 | 4.26% | 9,304 |
| Jul 30, 2025 | 69.95 | 69.95 | 69.90 | 68.07 | 68.07 | - | 161 |
| Jul 29, 2025 | 68.30 | 71.00 | 67.15 | 68.07 | 68.07 | -7.08% | 5,271 |
| Jul 28, 2025 | 71.99 | 71.99 | 71.90 | 73.26 | 73.26 | - | 410 |
| Jul 25, 2025 | 71.95 | 73.71 | 70.99 | 73.26 | 73.26 | 9.33% | 2,344 |
| Jul 24, 2025 | 70.00 | 71.90 | 66.90 | 67.01 | 67.01 | -4.29% | 1,456 |
| Jul 23, 2025 | 72.95 | 72.95 | 70.00 | 70.01 | 70.01 | 1.33% | 4,254 |
| Jul 22, 2025 | 71.40 | 71.40 | 71.40 | 69.09 | 69.09 | - | 1,402 |
| Jul 21, 2025 | 68.97 | 73.99 | 68.97 | 69.09 | 69.09 | 2.39% | 781 |
| Jul 18, 2025 | 67.89 | 67.99 | 66.01 | 67.48 | 67.48 | - | 506 |
| Jul 17, 2025 | 67.00 | 68.99 | 67.00 | 67.48 | 67.48 | -0.76% | 3,719 |
| Jul 16, 2025 | 68.00 | 68.99 | 67.98 | 68.00 | 68.00 | 1.61% | 1,747 |
| Jul 15, 2025 | 70.50 | 72.00 | 66.20 | 66.92 | 66.92 | -8.30% | 15,014 |
| Jul 14, 2025 | 76.90 | 76.90 | 70.02 | 72.98 | 72.98 | -0.08% | 7,363 |
| Jul 11, 2025 | 75.03 | 80.00 | 72.70 | 73.04 | 73.04 | -0.92% | 27,612 |
| Jul 10, 2025 | 67.95 | 73.72 | 67.95 | 73.72 | 73.72 | 10.00% | 34,017 |
| Jul 9, 2025 | 65.10 | 70.15 | 65.10 | 67.02 | 67.02 | -1.44% | 17,628 |
| Jul 8, 2025 | 76.89 | 76.89 | 65.00 | 68.00 | 68.00 | -3.72% | 1,806 |
| Jul 7, 2025 | 60.00 | 72.00 | 60.00 | 70.63 | 70.63 | 7.78% | 4,112 |
| Jul 4, 2025 | 61.03 | 68.90 | 61.03 | 65.53 | 65.53 | 0.80% | 1,175 |
| Jul 3, 2025 | 63.00 | 67.74 | 63.00 | 65.01 | 65.01 | -0.26% | 1,581 |
| Jul 2, 2025 | 63.46 | 67.00 | 62.02 | 65.18 | 65.18 | 2.71% | 11,684 |
| Jul 1, 2025 | 58.25 | 64.00 | 58.25 | 63.46 | 63.46 | 3.95% | 12,473 |
| Jun 30, 2025 | 64.85 | 64.87 | 59.00 | 61.05 | 61.05 | 3.53% | 39,529 |
| Jun 27, 2025 | 60.50 | 60.90 | 56.52 | 58.97 | 58.97 | 6.25% | 11,334 |
| Jun 26, 2025 | 59.50 | 59.50 | 55.50 | 55.50 | 55.50 | -2.63% | 5,024 |
| Jun 25, 2025 | 58.00 | 58.00 | 56.00 | 57.00 | 57.00 | -1.67% | 8,002 |
| Jun 24, 2025 | 57.00 | 58.00 | 57.00 | 57.97 | 57.97 | 4.45% | 500 |
| Jun 23, 2025 | 58.50 | 58.50 | 52.50 | 55.50 | 55.50 | -4.28% | 1,703 |
| Jun 20, 2025 | 57.86 | 60.01 | 54.55 | 57.98 | 57.98 | -0.63% | 2,142 |
| Jun 19, 2025 | 58.08 | 60.00 | 58.08 | 58.35 | 58.35 | 0.46% | 3,973 |
| Jun 18, 2025 | 62.95 | 62.95 | 57.00 | 58.08 | 58.08 | 1.49% | 79,514 |
| Jun 17, 2025 | 54.95 | 57.23 | 54.95 | 57.23 | 57.23 | 9.99% | 55,557 |
| Jun 16, 2025 | 52.25 | 55.99 | 52.01 | 52.03 | 52.03 | -4.15% | 1,006 |
| Jun 13, 2025 | 59.49 | 59.49 | 59.49 | 54.28 | 54.28 | - | 1 |
| Jun 12, 2025 | 54.00 | 56.99 | 54.00 | 54.28 | 54.28 | 4.34% | 1,920 |
| Jun 10, 2025 | 52.00 | 55.00 | 52.00 | 52.02 | 52.02 | -1.85% | 1,194 |
| Jun 5, 2025 | 58.00 | 58.00 | 52.65 | 53.00 | 53.00 | - | 13 |
| Jun 4, 2025 | 55.00 | 55.00 | 53.00 | 53.00 | 53.00 | 0.91% | 5,001 |
| Jun 3, 2025 | 54.24 | 56.50 | 51.00 | 52.52 | 52.52 | -2.29% | 2,468 |
| Jun 2, 2025 | 55.89 | 56.15 | 53.50 | 53.75 | 53.75 | -1.18% | 6,819 |
| May 30, 2025 | 54.25 | 56.99 | 53.51 | 54.39 | 54.39 | 0.18% | 5,475 |
| May 29, 2025 | 53.50 | 53.52 | 53.50 | 54.29 | 54.29 | - | 18 |
| May 27, 2025 | 56.99 | 56.99 | 54.00 | 54.29 | 54.29 | -1.40% | 2,226 |
| May 26, 2025 | 55.00 | 62.50 | 53.01 | 55.06 | 55.06 | -3.22% | 25,214 |
| May 23, 2025 | 55.01 | 57.00 | 52.60 | 56.89 | 56.89 | 3.44% | 2,374 |
| May 22, 2025 | 54.90 | 55.50 | 54.90 | 55.00 | 55.00 | 4.15% | 3,516 |
| May 21, 2025 | 52.00 | 52.00 | 52.00 | 52.81 | 52.81 | - | 50 |
| May 20, 2025 | 57.00 | 57.00 | 48.01 | 52.81 | 52.81 | - | 105 |