Nazir Cotton Mills Limited (PSX:NCML)
Pakistan · Delayed Price · Currency is PKR 13.14
-0.55 (-4.02%)
At close: Apr 21, 2026
Nazir Cotton Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 13.20 | 14.30 | 13.20 | 13.69 | 13.69 | 1.26% | 14,690 |
| Apr 17, 2026 | 14.48 | 14.50 | 13.45 | 13.52 | 13.52 | -3.43% | 27,641 |
| Apr 16, 2026 | 14.21 | 14.48 | 13.25 | 14.00 | 14.00 | -0.85% | 36,847 |
| Apr 15, 2026 | 17.00 | 17.00 | 14.07 | 14.12 | 14.12 | -9.66% | 180,237 |
| Apr 14, 2026 | 16.95 | 16.95 | 14.50 | 15.63 | 15.63 | - | 1,449 |
| Apr 13, 2026 | 14.20 | 16.45 | 13.60 | 15.63 | 15.63 | 4.20% | 4,331 |
| Apr 10, 2026 | 15.48 | 15.48 | 15.48 | 15.00 | 15.00 | - | 100 |
| Apr 9, 2026 | 15.50 | 16.50 | 14.40 | 15.00 | 15.00 | -6.25% | 101,942 |
| Apr 8, 2026 | 14.52 | 16.00 | 14.52 | 16.00 | 16.00 | 6.67% | 614 |
| Apr 7, 2026 | 16.24 | 16.24 | 16.24 | 15.00 | 15.00 | - | 1 |
| Apr 6, 2026 | 16.45 | 16.45 | 16.45 | 15.00 | 15.00 | - | 10 |
| Apr 2, 2026 | 15.30 | 15.30 | 15.00 | 15.00 | 15.00 | -1.32% | 4,000 |
| Mar 31, 2026 | 16.72 | 16.72 | 16.72 | 15.20 | 15.20 | - | 1 |
| Mar 30, 2026 | 17.60 | 17.60 | 15.05 | 15.20 | 15.20 | -5.00% | 1,017 |
| Mar 26, 2026 | 15.25 | 16.09 | 15.20 | 16.00 | 16.00 | 9.36% | 14,752 |
| Mar 25, 2026 | 14.60 | 16.00 | 14.50 | 14.63 | 14.63 | 0.27% | 8,408 |
| Mar 24, 2026 | 15.90 | 15.90 | 15.90 | 14.59 | 14.59 | - | 5 |
| Mar 19, 2026 | 15.60 | 16.00 | 14.55 | 14.59 | 14.59 | -4.27% | 6,055 |
| Mar 18, 2026 | 15.75 | 15.75 | 15.25 | 15.24 | 15.24 | - | 191 |
| Mar 17, 2026 | 15.30 | 15.30 | 15.30 | 15.24 | 15.24 | - | 14 |
| Mar 16, 2026 | 15.99 | 16.75 | 15.99 | 15.24 | 15.24 | - | 200 |
| Mar 13, 2026 | 15.25 | 16.00 | 15.24 | 15.24 | 15.24 | -8.96% | 508 |
| Mar 12, 2026 | 15.75 | 16.75 | 14.80 | 16.74 | 16.74 | 6.29% | 1,002 |
| Mar 11, 2026 | 15.75 | 15.75 | 14.55 | 15.75 | 15.75 | 2.27% | 3,217 |
| Mar 10, 2026 | 12.80 | 15.40 | 12.80 | 15.40 | 15.40 | 10.00% | 3,026 |
| Mar 9, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 100 |
| Mar 6, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1.30% | 552 |
| Mar 5, 2026 | 15.00 | 15.00 | 15.00 | 13.82 | 13.82 | - | 200 |
| Mar 4, 2026 | 14.50 | 14.50 | 13.70 | 13.82 | 13.82 | 1.25% | 2,900 |
| Mar 3, 2026 | 15.80 | 16.39 | 13.41 | 13.65 | 13.65 | -8.39% | 3,266 |
| Mar 2, 2026 | 14.01 | 16.39 | 13.46 | 14.90 | 14.90 | - | 144 |
| Feb 27, 2026 | 14.95 | 15.20 | 14.90 | 14.90 | 14.90 | 6.43% | 2,310 |
| Feb 26, 2026 | 14.51 | 14.51 | 14.00 | 14.00 | 14.00 | -5.08% | 6,100 |
| Feb 25, 2026 | 15.99 | 15.99 | 15.99 | 14.75 | 14.75 | - | 1 |
| Feb 24, 2026 | 14.50 | 15.35 | 14.50 | 14.75 | 14.75 | 5.36% | 5,909 |
| Feb 23, 2026 | 16.51 | 16.51 | 13.84 | 14.00 | 14.00 | -6.73% | 3,058 |
| Feb 20, 2026 | 15.01 | 16.90 | 15.01 | 15.01 | 15.01 | -6.60% | 502 |
| Feb 19, 2026 | 17.00 | 17.00 | 16.25 | 16.07 | 16.07 | - | 122 |
| Feb 18, 2026 | 17.49 | 17.49 | 16.50 | 16.07 | 16.07 | - | 102 |
| Feb 17, 2026 | 16.50 | 16.50 | 16.50 | 16.07 | 16.07 | - | 1 |
| Feb 16, 2026 | 18.00 | 18.00 | 16.06 | 16.07 | 16.07 | -6.30% | 538 |
| Feb 13, 2026 | 18.49 | 18.49 | 17.15 | 17.15 | 17.15 | -6.08% | 2,402 |
| Feb 12, 2026 | 18.00 | 18.30 | 18.00 | 18.26 | 18.26 | -2.20% | 2,910 |
| Feb 11, 2026 | 18.56 | 19.98 | 18.30 | 18.67 | 18.67 | -7.39% | 2,554 |
| Feb 10, 2026 | 19.00 | 19.49 | 18.51 | 20.16 | 20.16 | - | 211 |
| Feb 9, 2026 | 20.04 | 20.50 | 18.36 | 20.16 | 20.16 | 0.60% | 1,341 |
| Feb 6, 2026 | 20.64 | 20.64 | 17.50 | 20.04 | 20.04 | 6.71% | 2,220 |
| Feb 4, 2026 | 17.84 | 19.62 | 17.75 | 18.78 | 18.78 | 5.27% | 5,023 |
| Feb 3, 2026 | 17.80 | 18.00 | 16.75 | 17.84 | 17.84 | 2.82% | 19,106 |
| Feb 2, 2026 | 20.25 | 20.25 | 17.33 | 17.35 | 17.35 | -9.92% | 54,232 |