Nazir Cotton Mills Limited (PSX:NCML)
Pakistan · Delayed Price · Currency is PKR 13.15
+0.18 (1.39%)
At close: Jun 19, 2026
Nazir Cotton Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 12.90 | 13.00 | 12.00 | 12.97 | 12.97 | 1.81% | 18,900 |
| Jun 17, 2026 | 12.95 | 13.99 | 12.70 | 12.74 | 12.74 | -4.21% | 81,696 |
| Jun 16, 2026 | 12.65 | 13.50 | 12.65 | 13.30 | 13.30 | 7.69% | 9,751 |
| Jun 15, 2026 | 12.70 | 12.70 | 12.30 | 12.35 | 12.35 | -2.37% | 11,885 |
| Jun 12, 2026 | 12.69 | 12.69 | 12.28 | 12.65 | 12.65 | 3.43% | 1,075 |
| Jun 11, 2026 | 12.49 | 12.49 | 12.09 | 12.23 | 12.23 | -1.69% | 1,452 |
| Jun 10, 2026 | 12.95 | 12.95 | 12.00 | 12.44 | 12.44 | -5.04% | 53,533 |
| Jun 9, 2026 | 13.00 | 13.10 | 12.45 | 13.10 | 13.10 | 4.80% | 9,886 |
| Jun 8, 2026 | 12.60 | 12.71 | 12.50 | 12.50 | 12.50 | -0.24% | 5,864 |
| Jun 5, 2026 | 12.90 | 12.99 | 12.50 | 12.53 | 12.53 | 0.97% | 3,800 |
| Jun 4, 2026 | 13.13 | 13.19 | 12.05 | 12.41 | 12.41 | -5.27% | 26,415 |
| Jun 3, 2026 | 13.19 | 13.19 | 12.50 | 13.10 | 13.10 | 4.80% | 1,493 |
| Jun 2, 2026 | 12.80 | 12.80 | 12.40 | 12.50 | 12.50 | -4.73% | 5,897 |
| Jun 1, 2026 | 13.20 | 13.24 | 12.65 | 13.12 | 13.12 | -0.38% | 7,038 |
| May 29, 2026 | 12.20 | 13.20 | 12.20 | 13.17 | 13.17 | 8.66% | 2,038 |
| May 25, 2026 | 13.00 | 13.00 | 13.00 | 12.12 | 12.12 | - | 1,100 |
| May 22, 2026 | 13.18 | 13.18 | 12.12 | 12.12 | 12.12 | -1.62% | 2,683 |
| May 21, 2026 | 12.60 | 13.20 | 12.07 | 12.32 | 12.32 | -6.53% | 27,618 |
| May 20, 2026 | 13.25 | 13.25 | 13.00 | 13.18 | 13.18 | 6.03% | 700 |
| May 19, 2026 | 13.22 | 13.22 | 12.00 | 12.43 | 12.43 | -2.36% | 13,002 |
| May 18, 2026 | 12.86 | 13.00 | 12.55 | 12.73 | 12.73 | -1.47% | 3,000 |
| May 14, 2026 | 13.15 | 13.40 | 12.82 | 12.92 | 12.92 | -4.30% | 10,700 |
| May 13, 2026 | 13.40 | 13.50 | 13.40 | 13.50 | 13.50 | 1.96% | 1,150 |
| May 12, 2026 | 13.05 | 13.31 | 13.00 | 13.24 | 13.24 | -0.60% | 12,926 |
| May 11, 2026 | 13.49 | 13.50 | 12.76 | 13.32 | 13.32 | 0.53% | 4,953 |
| May 8, 2026 | 12.86 | 13.50 | 12.86 | 13.25 | 13.25 | 1.92% | 3,086 |
| May 7, 2026 | 13.75 | 14.30 | 13.00 | 13.00 | 13.00 | -3.70% | 24,358 |
| May 6, 2026 | 13.40 | 13.50 | 13.10 | 13.50 | 13.50 | 2.20% | 4,710 |
| May 5, 2026 | 12.80 | 13.00 | 12.50 | 13.21 | 13.21 | - | 448 |
| May 4, 2026 | 12.52 | 13.50 | 12.52 | 13.21 | 13.21 | 4.84% | 1,439 |
| Apr 30, 2026 | 12.80 | 13.11 | 12.60 | 12.60 | 12.60 | -0.24% | 34,017 |
| Apr 29, 2026 | 12.11 | 13.30 | 12.11 | 12.63 | 12.63 | 1.04% | 12,754 |
| Apr 28, 2026 | 12.86 | 12.86 | 12.11 | 12.50 | 12.50 | -3.40% | 7,038 |
| Apr 27, 2026 | 12.85 | 13.60 | 12.76 | 12.94 | 12.94 | 0.62% | 11,413 |
| Apr 24, 2026 | 12.82 | 13.29 | 12.82 | 12.86 | 12.86 | - | 5,204 |
| Apr 23, 2026 | 13.30 | 13.31 | 12.86 | 12.86 | 12.86 | -1.46% | 1,950 |
| Apr 22, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -0.68% | 4,503 |
| Apr 21, 2026 | 13.99 | 14.20 | 13.00 | 13.14 | 13.14 | -4.02% | 165,674 |
| 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 |