Nazir Cotton Mills Limited (PSX:NCML)
Pakistan · Delayed Price · Currency is PKR 15.50
-0.76 (-4.67%)
At close: Oct 19, 2026
Nazir Cotton Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 15.51 | 15.99 | 14.81 | 15.50 | 15.50 | -4.67% | 29,044 |
| Oct 16, 2026 | 16.35 | 16.35 | 15.15 | 16.26 | 16.26 | 3.90% | 9,127 |
| Oct 15, 2026 | 15.25 | 16.35 | 14.81 | 15.65 | 15.65 | 0.45% | 20,301 |
| Oct 14, 2026 | 15.90 | 15.90 | 14.75 | 15.58 | 15.58 | 0.19% | 8,262 |
| Oct 13, 2026 | 15.99 | 16.00 | 15.00 | 15.55 | 15.55 | -2.08% | 1,939 |
| Oct 12, 2026 | 15.56 | 16.00 | 15.10 | 15.88 | 15.88 | 2.06% | 623 |
| Oct 9, 2026 | 15.86 | 16.00 | 15.40 | 15.56 | 15.56 | -5.70% | 11,262 |
| Oct 7, 2026 | 16.00 | 16.70 | 16.00 | 16.50 | 16.50 | - | 12,307 |
| Oct 6, 2026 | 16.59 | 17.40 | 16.50 | 16.50 | 16.50 | -1.79% | 14,281 |
| Oct 5, 2026 | 16.60 | 16.60 | 16.45 | 16.80 | 16.80 | - | 3 |
| Oct 1, 2026 | 16.00 | 16.85 | 15.70 | 16.80 | 16.80 | 5.66% | 4,090 |
| Sep 29, 2026 | 15.60 | 16.20 | 15.60 | 15.90 | 15.90 | - | 5,006 |
| Sep 28, 2026 | 15.82 | 16.19 | 15.78 | 15.90 | 15.90 | - | 110 |
| Sep 25, 2026 | 15.88 | 16.00 | 15.53 | 15.90 | 15.90 | 0.57% | 21,509 |
| Sep 24, 2026 | 16.40 | 16.40 | 15.60 | 15.81 | 15.81 | -1.19% | 16,527 |
| Sep 23, 2026 | 15.80 | 16.20 | 15.80 | 16.00 | 16.00 | -0.19% | 14,348 |
| Sep 22, 2026 | 15.80 | 16.57 | 15.51 | 16.03 | 16.03 | -1.60% | 42,866 |
| Sep 21, 2026 | 16.50 | 16.50 | 15.55 | 16.29 | 16.29 | -2.92% | 13,105 |
| Sep 18, 2026 | 16.01 | 16.89 | 15.85 | 16.78 | 16.78 | 1.21% | 3,635 |
| Sep 17, 2026 | 16.00 | 16.60 | 15.76 | 16.58 | 16.58 | 5.40% | 610 |
| Sep 16, 2026 | 16.00 | 16.89 | 15.71 | 15.73 | 15.73 | -6.92% | 13,542 |
| Sep 15, 2026 | 17.35 | 17.35 | 16.00 | 16.90 | 16.90 | 3.43% | 2,295 |
| Sep 14, 2026 | 15.80 | 16.99 | 15.66 | 16.34 | 16.34 | -2.74% | 24,411 |
| Sep 11, 2026 | 14.71 | 16.80 | 14.71 | 16.80 | 16.80 | 6.33% | 10,617 |
| Sep 10, 2026 | 17.49 | 17.49 | 15.60 | 15.80 | 15.80 | -1.80% | 62,211 |
| Sep 9, 2026 | 15.94 | 17.05 | 15.50 | 16.09 | 16.09 | 3.81% | 38,186 |
| Sep 8, 2026 | 15.11 | 15.80 | 15.11 | 15.50 | 15.50 | -0.96% | 3,597 |
| Sep 7, 2026 | 15.75 | 15.75 | 15.20 | 15.65 | 15.65 | -2.37% | 11,000 |
| Sep 4, 2026 | 14.52 | 16.60 | 14.52 | 16.03 | 16.03 | 3.42% | 2,542 |
| Sep 3, 2026 | 16.00 | 16.00 | 15.06 | 15.50 | 15.50 | -4.97% | 17,315 |
| Sep 2, 2026 | 16.02 | 16.49 | 15.75 | 16.31 | 16.31 | 1.56% | 5,045 |
| Sep 1, 2026 | 16.03 | 16.55 | 15.62 | 16.06 | 16.06 | 0.19% | 4,625 |
| Aug 31, 2026 | 16.97 | 16.97 | 15.35 | 16.03 | 16.03 | -5.54% | 10,480 |
| Aug 28, 2026 | 17.70 | 17.70 | 15.53 | 16.97 | 16.97 | 2.91% | 1,168 |
| Aug 27, 2026 | 15.80 | 17.49 | 15.80 | 16.49 | 16.49 | 1.73% | 29,735 |
| Aug 25, 2026 | 16.70 | 16.70 | 16.00 | 16.21 | 16.21 | -0.98% | 5,505 |
| Aug 24, 2026 | 16.37 | 16.65 | 16.37 | 16.37 | 16.37 | - | 502 |
| Aug 21, 2026 | 17.50 | 17.50 | 16.04 | 16.37 | 16.37 | -1.86% | 12,122 |
| Aug 20, 2026 | 15.80 | 17.00 | 15.80 | 16.68 | 16.68 | 4.25% | 38,131 |
| Aug 19, 2026 | 16.84 | 16.84 | 16.00 | 16.00 | 16.00 | -1.54% | 12,043 |
| Aug 18, 2026 | 15.51 | 17.00 | 15.51 | 16.25 | 16.25 | -0.85% | 2,219 |
| Aug 17, 2026 | 17.15 | 17.24 | 15.62 | 16.39 | 16.39 | -4.99% | 54,419 |
| Aug 13, 2026 | 16.32 | 17.50 | 16.32 | 17.25 | 17.25 | 2.86% | 4,076 |
| Aug 12, 2026 | 17.00 | 18.40 | 16.62 | 16.77 | 16.77 | -1.12% | 76,085 |
| Aug 11, 2026 | 16.05 | 17.44 | 16.05 | 16.96 | 16.96 | -1.22% | 42,848 |
| Aug 10, 2026 | 17.20 | 17.99 | 16.20 | 17.17 | 17.17 | 1.42% | 64,141 |
| Aug 7, 2026 | 16.31 | 18.00 | 16.20 | 16.93 | 16.93 | -1.74% | 15,610 |
| Aug 6, 2026 | 17.49 | 17.90 | 17.01 | 17.23 | 17.23 | -1.54% | 14,975 |
| Aug 5, 2026 | 18.03 | 18.49 | 17.01 | 17.50 | 17.50 | -2.94% | 95,583 |
| Aug 4, 2026 | 19.51 | 19.51 | 17.28 | 18.03 | 18.03 | 1.63% | 300,524 |