Nazir Cotton Mills Limited (PSX:NCML)
Pakistan · Delayed Price · Currency is PKR 13.12
-0.05 (-0.38%)
At close: Jun 1, 2026
Nazir Cotton Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |