Nazir Cotton Mills Limited (PSX:NCML)
Pakistan · Delayed Price · Currency is PKR 13.00
0.00 (0.00%)
At close: Aug 1, 2025
Nazir Cotton Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 760 |
| Jul 31, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.46% | 10,851 |
| Jul 30, 2025 | 13.85 | 13.85 | 12.54 | 13.06 | 13.06 | - | 5,002 |
| Jul 29, 2025 | 14.00 | 14.00 | 12.83 | 13.06 | 13.06 | - | 6,002 |
| Jul 25, 2025 | 13.03 | 14.05 | 13.02 | 13.06 | 13.06 | -0.84% | 1,920 |
| Jul 24, 2025 | 14.00 | 14.14 | 13.03 | 13.17 | 13.17 | -6.60% | 1,552 |
| Jul 23, 2025 | 14.00 | 14.40 | 13.50 | 14.10 | 14.10 | - | 11 |
| Jul 21, 2025 | 13.04 | 14.10 | 13.04 | 14.10 | 14.10 | 0.71% | 1,000 |
| Jul 18, 2025 | 14.00 | 14.40 | 13.21 | 14.00 | 14.00 | -2.64% | 505 |
| Jul 17, 2025 | 13.51 | 14.47 | 13.50 | 14.38 | 14.38 | 5.35% | 9,102 |
| Jul 16, 2025 | 13.61 | 13.65 | 13.60 | 13.65 | 13.65 | 0.22% | 8,651 |
| Jul 15, 2025 | 13.70 | 14.45 | 13.70 | 13.62 | 13.62 | - | 30 |
| Jul 14, 2025 | 14.80 | 14.80 | 13.51 | 13.62 | 13.62 | -2.64% | 22,002 |
| Jul 11, 2025 | 14.48 | 14.48 | 14.48 | 13.99 | 13.99 | - | 1 |
| Jul 10, 2025 | 14.85 | 14.85 | 13.81 | 13.99 | 13.99 | -6.73% | 22,017 |
| Jul 9, 2025 | 14.50 | 15.00 | 14.16 | 15.00 | 15.00 | 6.01% | 5,502 |
| Jul 8, 2025 | 15.00 | 15.00 | 14.15 | 14.15 | 14.15 | -3.08% | 45,500 |
| Jul 7, 2025 | 14.50 | 15.49 | 14.50 | 14.60 | 14.60 | 2.46% | 140,851 |
| Jul 4, 2025 | 14.10 | 14.95 | 13.80 | 14.25 | 14.25 | -5.69% | 7,303 |
| Jul 3, 2025 | 14.49 | 15.74 | 14.00 | 15.11 | 15.11 | 5.00% | 110,830 |
| Jul 2, 2025 | 13.95 | 14.89 | 13.51 | 14.39 | 14.39 | 3.60% | 29,517 |
| Jul 1, 2025 | 14.90 | 14.90 | 13.02 | 13.89 | 13.89 | -0.22% | 21,063 |
| Jun 30, 2025 | 13.90 | 13.92 | 13.60 | 13.92 | 13.92 | 0.43% | 5,626 |
| Jun 27, 2025 | 13.90 | 14.35 | 13.85 | 13.86 | 13.86 | -2.05% | 10,602 |
| Jun 26, 2025 | 13.96 | 15.25 | 13.30 | 14.15 | 14.15 | 1.14% | 245,277 |
| Jun 25, 2025 | 13.10 | 13.99 | 13.10 | 13.99 | 13.99 | 3.63% | 5,300 |
| Jun 24, 2025 | 14.50 | 14.50 | 13.10 | 13.50 | 13.50 | - | 413 |
| Jun 23, 2025 | 12.80 | 13.89 | 12.80 | 13.50 | 13.50 | -2.17% | 12,322 |
| Jun 20, 2025 | 13.02 | 13.94 | 13.00 | 13.80 | 13.80 | 5.42% | 13,520 |
| Jun 19, 2025 | 13.00 | 13.50 | 13.00 | 13.09 | 13.09 | 0.69% | 25,100 |
| Jun 18, 2025 | 13.10 | 13.10 | 13.00 | 13.00 | 13.00 | -0.46% | 46,500 |
| Jun 17, 2025 | 13.01 | 13.06 | 13.00 | 13.06 | 13.06 | -2.54% | 3,001 |
| Jun 16, 2025 | 13.50 | 13.50 | 13.05 | 13.40 | 13.40 | -1.11% | 11,025 |
| Jun 13, 2025 | 13.95 | 13.95 | 13.50 | 13.55 | 13.55 | -0.66% | 9,166 |
| Jun 12, 2025 | 14.00 | 14.50 | 13.00 | 13.64 | 13.64 | -1.94% | 35,501 |
| Jun 11, 2025 | 15.00 | 15.00 | 13.80 | 13.91 | 13.91 | -4.27% | 37,340 |
| Jun 10, 2025 | 14.00 | 14.60 | 13.62 | 14.53 | 14.53 | 6.76% | 226,626 |
| Jun 5, 2025 | 13.75 | 14.00 | 13.61 | 13.61 | 13.61 | -0.37% | 154,777 |
| Jun 4, 2025 | 13.90 | 13.90 | 13.15 | 13.66 | 13.66 | -1.37% | 27,793 |
| Jun 3, 2025 | 13.50 | 14.03 | 13.00 | 13.85 | 13.85 | 2.59% | 90,610 |
| Jun 2, 2025 | 14.70 | 14.70 | 13.30 | 13.50 | 13.50 | -0.88% | 23,834 |
| May 30, 2025 | 13.30 | 14.00 | 12.02 | 13.62 | 13.62 | 1.95% | 21,826 |
| May 29, 2025 | 13.50 | 13.75 | 13.29 | 13.36 | 13.36 | -5.52% | 19,316 |
| May 27, 2025 | 16.89 | 16.89 | 14.14 | 14.14 | 14.14 | -9.99% | 168,730 |
| May 26, 2025 | 15.71 | 15.71 | 15.20 | 15.71 | 15.71 | 10.01% | 432,564 |
| May 23, 2025 | 13.85 | 14.40 | 12.00 | 14.28 | 14.28 | 9.09% | 236,319 |
| May 22, 2025 | 13.80 | 14.04 | 12.62 | 13.09 | 13.09 | 2.59% | 116,984 |
| May 21, 2025 | 13.50 | 14.19 | 12.69 | 12.76 | 12.76 | -1.47% | 60,509 |
| May 20, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - | 20,512 |
| May 19, 2025 | 13.50 | 14.40 | 12.60 | 12.95 | 12.95 | -4.78% | 15,502 |