Nazir Cotton Mills Limited (PSX:NCML)
Pakistan · Delayed Price · Currency is PKR 14.00
+0.75 (5.66%)
At close: Aug 29, 2025
Nazir Cotton Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 13.21 | 13.21 | 13.21 | 13.53 | 13.53 | - | 500 |
| Sep 1, 2025 | 13.45 | 14.39 | 13.36 | 13.53 | 13.53 | -3.36% | 7,838 |
| Aug 29, 2025 | 13.55 | 14.39 | 13.25 | 14.00 | 14.00 | 5.66% | 25,017 |
| Aug 28, 2025 | 12.42 | 13.26 | 12.42 | 13.25 | 13.25 | -0.15% | 3,097 |
| Aug 27, 2025 | 13.30 | 13.30 | 13.30 | 13.27 | 13.27 | - | 2 |
| Aug 26, 2025 | 13.11 | 13.69 | 13.11 | 13.27 | 13.27 | 1.45% | 18,875 |
| Aug 25, 2025 | 12.61 | 13.70 | 12.60 | 13.08 | 13.08 | -3.75% | 4,753 |
| Aug 22, 2025 | 13.00 | 13.59 | 13.00 | 13.59 | 13.59 | 4.54% | 2,000 |
| Aug 21, 2025 | 13.60 | 13.60 | 13.00 | 13.00 | 13.00 | -1.14% | 2,012 |
| Aug 20, 2025 | 14.00 | 14.00 | 13.00 | 13.15 | 13.15 | 0.61% | 67,500 |
| Aug 19, 2025 | 13.00 | 13.10 | 12.77 | 13.07 | 13.07 | 3.40% | 27,506 |
| Aug 18, 2025 | 13.14 | 13.14 | 12.60 | 12.64 | 12.64 | -3.81% | 1,625 |
| Aug 15, 2025 | 13.25 | 13.26 | 12.77 | 13.14 | 13.14 | 0.23% | 21,531 |
| Aug 13, 2025 | 13.01 | 14.45 | 13.00 | 13.11 | 13.11 | -3.39% | 25,126 |
| Aug 12, 2025 | 14.90 | 14.90 | 12.81 | 13.57 | 13.57 | -1.74% | 38,286 |
| Aug 11, 2025 | 13.80 | 13.81 | 11.35 | 13.81 | 13.81 | 10.04% | 64,939 |
| Aug 8, 2025 | 13.90 | 13.90 | 12.51 | 12.55 | 12.55 | -9.06% | 2,267 |
| Aug 7, 2025 | 13.50 | 14.03 | 12.80 | 13.80 | 13.80 | 8.24% | 12,022 |
| Aug 6, 2025 | 13.00 | 13.85 | 13.00 | 12.75 | 12.75 | - | 100 |
| Aug 4, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -1.92% | 848 |
| 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 |