Nagina Cotton Mills Limited (PSX:NAGC)
Pakistan · Delayed Price · Currency is PKR 64.90
-1.05 (-1.59%)
At close: Nov 28, 2025
Nagina Cotton Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | -1.59% | 425 |
| Nov 25, 2025 | 63.05 | 67.95 | 63.05 | 65.95 | 65.95 | 4.90% | 6,000 |
| Nov 24, 2025 | 64.00 | 64.00 | 64.00 | 62.87 | 62.87 | - | 1 |
| Nov 21, 2025 | 61.10 | 62.90 | 61.02 | 62.87 | 62.87 | 3.07% | 2,950 |
| Nov 20, 2025 | 64.00 | 64.00 | 64.00 | 61.00 | 61.00 | - | 50 |
| Nov 19, 2025 | 61.01 | 61.01 | 61.00 | 61.00 | 61.00 | 1.62% | 900 |
| Nov 14, 2025 | 60.03 | 60.03 | 60.03 | 60.03 | 60.03 | - | 1,950 |
| Nov 13, 2025 | 60.02 | 60.03 | 60.01 | 60.03 | 60.03 | 0.02% | 1,550 |
| Nov 12, 2025 | 60.05 | 64.95 | 60.00 | 60.02 | 60.02 | -2.88% | 8,100 |
| Nov 11, 2025 | 65.95 | 65.95 | 61.80 | 61.80 | 61.80 | -4.84% | 25,367 |
| Nov 7, 2025 | 65.95 | 65.95 | 65.95 | 64.94 | 64.94 | - | 10 |
| Nov 6, 2025 | 67.00 | 67.00 | 67.00 | 64.94 | 64.94 | - | 74 |
| Nov 5, 2025 | 64.00 | 65.00 | 58.25 | 64.94 | 64.94 | 3.41% | 5,579 |
| Nov 4, 2025 | 61.10 | 64.00 | 60.36 | 62.80 | 62.80 | - | 241 |
| Nov 3, 2025 | 65.85 | 65.85 | 62.80 | 62.80 | 62.80 | 0.06% | 6,898 |
| Oct 31, 2025 | 59.75 | 62.76 | 59.75 | 62.76 | 62.76 | 10.01% | 26,270 |
| Oct 30, 2025 | 56.11 | 59.95 | 55.75 | 57.05 | 57.05 | -0.94% | 3,500 |
| Oct 29, 2025 | 58.05 | 60.00 | 57.56 | 57.59 | 57.59 | -7.14% | 4,500 |
| Oct 28, 2025 | 62.02 | 62.02 | 62.00 | 62.02 | 62.02 | -6.46% | 1,000 |
| Oct 27, 2025 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | 6.61% | 500 |
| Oct 24, 2025 | 62.50 | 62.50 | 62.02 | 62.19 | 62.19 | -8.54% | 1,528 |
| Oct 21, 2025 | 69.00 | 69.00 | 69.00 | 68.00 | 68.00 | - | 2 |
| Oct 20, 2025 | 63.50 | 68.00 | 63.00 | 68.00 | 68.00 | 7.94% | 1,965 |
| Oct 17, 2025 | 67.00 | 67.00 | 62.00 | 63.00 | 62.00 | - | 74 |
| Oct 16, 2025 | 67.00 | 67.00 | 67.00 | 63.00 | 62.00 | - | 64 |
| Oct 15, 2025 | 63.05 | 63.05 | 63.00 | 63.00 | 62.00 | -1.78% | 500 |
| Oct 14, 2025 | 71.50 | 71.50 | 63.25 | 64.14 | 63.12 | -5.75% | 3,004 |
| Oct 13, 2025 | 69.85 | 69.85 | 69.85 | 68.05 | 66.97 | - | 8 |
| Oct 7, 2025 | 65.00 | 68.10 | 65.00 | 68.05 | 66.97 | -2.48% | 2,167 |
| Oct 6, 2025 | 66.00 | 66.00 | 66.00 | 69.78 | 68.67 | - | 9 |
| Oct 2, 2025 | 65.05 | 69.85 | 65.05 | 69.78 | 68.67 | - | 11 |
| Oct 1, 2025 | 65.00 | 69.90 | 65.00 | 69.78 | 68.67 | 6.91% | 9,938 |
| Sep 30, 2025 | 74.00 | 74.00 | 65.00 | 65.27 | 64.23 | -7.16% | 11,187 |
| Sep 29, 2025 | 72.75 | 72.75 | 70.26 | 70.30 | 69.18 | 0.13% | 1,100 |
| Sep 26, 2025 | 70.30 | 71.99 | 70.12 | 70.21 | 69.10 | 0.11% | 4,110 |
| Sep 25, 2025 | 70.00 | 72.50 | 70.00 | 70.13 | 69.02 | -2.60% | 382 |
| Sep 24, 2025 | 68.00 | 72.00 | 68.00 | 72.00 | 70.86 | 1.42% | 491 |
| Sep 23, 2025 | 70.00 | 71.00 | 69.25 | 70.99 | 69.86 | 4.72% | 1,004 |
| Sep 19, 2025 | 71.00 | 71.00 | 65.00 | 67.79 | 66.71 | -4.90% | 6,579 |
| Sep 18, 2025 | 70.15 | 70.15 | 70.15 | 71.28 | 70.15 | - | 106 |
| Sep 17, 2025 | 75.00 | 75.00 | 71.00 | 71.28 | 70.15 | -4.06% | 704 |
| Sep 15, 2025 | 73.12 | 73.12 | 73.12 | 74.30 | 73.12 | - | 9 |
| Sep 12, 2025 | 73.75 | 73.99 | 73.75 | 74.30 | 73.12 | - | 4 |
| Sep 11, 2025 | 74.00 | 74.00 | 74.00 | 74.30 | 73.12 | - | 100 |
| Sep 10, 2025 | 72.99 | 72.99 | 72.99 | 74.30 | 73.12 | - | 100 |
| Sep 5, 2025 | 71.50 | 74.30 | 71.00 | 74.30 | 73.12 | - | 196 |
| Sep 3, 2025 | 79.00 | 79.00 | 70.05 | 74.30 | 73.12 | - | 252 |
| Sep 2, 2025 | 69.05 | 74.90 | 69.05 | 74.30 | 73.12 | 3.29% | 857 |
| Aug 26, 2025 | 71.00 | 73.00 | 71.00 | 71.93 | 70.79 | -7.72% | 600 |
| Aug 25, 2025 | 74.90 | 74.90 | 74.90 | 77.95 | 76.71 | - | 100 |