Nagina Cotton Mills Limited (PSX:NAGC)
Pakistan · Delayed Price · Currency is PKR 70.21
+0.08 (0.11%)
At close: Sep 26, 2025
Nagina Cotton Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 65.00 | 69.90 | 65.00 | 69.78 | 69.78 | 6.91% | 9,938 |
| Sep 30, 2025 | 74.00 | 74.00 | 65.00 | 65.27 | 65.27 | -7.16% | 11,187 |
| Sep 29, 2025 | 72.75 | 72.75 | 70.26 | 70.30 | 70.30 | 0.13% | 1,100 |
| Sep 26, 2025 | 70.30 | 71.99 | 70.12 | 70.21 | 70.21 | 0.11% | 4,110 |
| Sep 25, 2025 | 70.00 | 72.50 | 70.00 | 70.13 | 70.13 | -2.60% | 382 |
| Sep 24, 2025 | 68.00 | 72.00 | 68.00 | 72.00 | 72.00 | 1.42% | 491 |
| Sep 23, 2025 | 70.00 | 71.00 | 69.25 | 70.99 | 70.99 | 4.72% | 1,004 |
| Sep 19, 2025 | 71.00 | 71.00 | 65.00 | 67.79 | 67.79 | -4.90% | 6,579 |
| Sep 18, 2025 | 71.28 | 71.28 | 71.28 | 71.28 | 71.28 | - | 106 |
| Sep 17, 2025 | 75.00 | 75.00 | 71.00 | 71.28 | 71.28 | -4.06% | 704 |
| Sep 15, 2025 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | - | 9 |
| Sep 12, 2025 | 73.75 | 73.99 | 73.75 | 74.30 | 74.30 | - | 4 |
| Sep 11, 2025 | 74.00 | 74.00 | 74.00 | 74.30 | 74.30 | - | 100 |
| Sep 10, 2025 | 72.99 | 72.99 | 72.99 | 74.30 | 74.30 | - | 100 |
| Sep 5, 2025 | 71.50 | 74.30 | 71.00 | 74.30 | 74.30 | - | 196 |
| Sep 3, 2025 | 79.00 | 79.00 | 70.05 | 74.30 | 74.30 | - | 252 |
| Sep 2, 2025 | 69.05 | 74.90 | 69.05 | 74.30 | 74.30 | 3.29% | 857 |
| Aug 26, 2025 | 71.00 | 73.00 | 71.00 | 71.93 | 71.93 | -7.72% | 600 |
| Aug 25, 2025 | 74.90 | 74.90 | 74.90 | 77.95 | 77.95 | - | 100 |
| Aug 22, 2025 | 74.85 | 77.95 | 74.85 | 77.95 | 77.95 | 9.94% | 3,500 |
| Aug 21, 2025 | 72.50 | 72.50 | 70.01 | 70.90 | 70.90 | -1.79% | 11,901 |
| Aug 20, 2025 | 71.51 | 73.95 | 71.30 | 72.19 | 72.19 | -3.71% | 5,000 |
| Aug 19, 2025 | 74.89 | 74.89 | 74.89 | 74.97 | 74.97 | - | 100 |
| Aug 18, 2025 | 72.00 | 77.25 | 72.00 | 74.97 | 74.97 | 3.41% | 3,198 |
| Aug 15, 2025 | 70.00 | 71.99 | 70.00 | 72.50 | 72.50 | - | 320 |
| Aug 13, 2025 | 72.50 | 73.99 | 72.50 | 72.50 | 72.50 | -0.68% | 2,001 |
| Aug 12, 2025 | 77.50 | 77.50 | 77.49 | 73.00 | 73.00 | - | 2 |
| Aug 11, 2025 | 77.00 | 77.00 | 77.00 | 73.00 | 73.00 | - | 2 |
| Aug 8, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 1,210 |
| Aug 7, 2025 | 74.00 | 74.00 | 73.00 | 73.00 | 73.00 | -2.61% | 1,001 |
| Aug 6, 2025 | 72.50 | 75.00 | 72.50 | 74.96 | 74.96 | 1.07% | 4,726 |
| Aug 5, 2025 | 76.00 | 76.00 | 74.00 | 74.17 | 74.17 | 0.68% | 4,943 |
| Aug 4, 2025 | 71.00 | 77.00 | 70.55 | 73.67 | 73.67 | 2.48% | 13,851 |
| 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 |