Nazir Cotton Mills Limited (PSX:NCML)
Pakistan · Delayed Price · Currency is PKR 17.23
-0.27 (-1.54%)
At close: Aug 6, 2026
Nazir Cotton Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 17.49 | 17.90 | 17.01 | 17.12 | 17.12 | -2.17% | 14,375 |
| 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 |
| Aug 3, 2026 | 17.27 | 17.74 | 15.75 | 17.74 | 17.74 | 9.98% | 107,098 |
| Jul 31, 2026 | 16.00 | 17.39 | 16.00 | 16.13 | 16.13 | -3.01% | 1,166 |
| Jul 30, 2026 | 17.00 | 17.39 | 16.06 | 16.63 | 16.63 | -0.83% | 4,013 |
| Jul 29, 2026 | 16.96 | 16.97 | 16.40 | 16.77 | 16.77 | 1.88% | 11,481 |
| Jul 28, 2026 | 17.00 | 17.39 | 16.31 | 16.46 | 16.46 | -3.18% | 5,106 |
| Jul 27, 2026 | 17.90 | 17.90 | 16.60 | 17.00 | 17.00 | -1.73% | 14,627 |
| Jul 24, 2026 | 17.12 | 17.87 | 16.00 | 17.30 | 17.30 | 1.05% | 43,930 |
| Jul 23, 2026 | 17.10 | 17.25 | 16.10 | 17.12 | 17.12 | 2.95% | 102,857 |
| Jul 22, 2026 | 15.75 | 16.94 | 15.11 | 16.63 | 16.63 | 7.99% | 158,032 |
| Jul 21, 2026 | 15.50 | 15.50 | 14.80 | 15.40 | 15.40 | 2.67% | 13,234 |
| Jul 20, 2026 | 15.00 | 15.28 | 14.81 | 15.00 | 15.00 | 2.11% | 2,458 |
| Jul 17, 2026 | 14.60 | 15.50 | 14.06 | 14.69 | 14.69 | 1.59% | 8,681 |
| Jul 16, 2026 | 15.80 | 15.80 | 14.05 | 14.46 | 14.46 | -3.34% | 22,199 |
| Jul 15, 2026 | 14.98 | 15.39 | 14.90 | 14.96 | 14.96 | -0.13% | 2,479 |
| Jul 14, 2026 | 14.76 | 15.45 | 13.65 | 14.98 | 14.98 | 0.54% | 6,827 |
| Jul 13, 2026 | 14.78 | 15.74 | 14.78 | 14.90 | 14.90 | 0.95% | 19,851 |
| Jul 10, 2026 | 15.20 | 15.20 | 14.45 | 14.76 | 14.76 | -1.20% | 6,595 |
| Jul 9, 2026 | 15.50 | 15.50 | 14.85 | 14.94 | 14.94 | -3.61% | 18,756 |
| Jul 8, 2026 | 15.00 | 15.60 | 14.70 | 15.50 | 15.50 | 1.31% | 12,334 |
| Jul 7, 2026 | 14.50 | 15.45 | 14.50 | 15.30 | 15.30 | 3.38% | 48,077 |
| Jul 6, 2026 | 14.46 | 14.94 | 13.74 | 14.80 | 14.80 | 2.35% | 9,108 |
| Jul 3, 2026 | 13.99 | 14.80 | 13.51 | 14.46 | 14.46 | 3.06% | 16,078 |
| Jul 2, 2026 | 13.65 | 14.04 | 12.66 | 14.03 | 14.03 | 1.67% | 23,993 |
| Jul 1, 2026 | 13.50 | 14.25 | 13.50 | 13.80 | 13.80 | 2.91% | 19,882 |
| Jun 30, 2026 | 12.85 | 13.89 | 12.85 | 13.41 | 13.41 | 1.51% | 9,683 |
| Jun 29, 2026 | 13.50 | 14.00 | 12.13 | 13.21 | 13.21 | -2.00% | 396,059 |
| Jun 24, 2026 | 13.35 | 13.50 | 13.35 | 13.48 | 13.48 | 1.35% | 2,250 |
| Jun 23, 2026 | 13.20 | 13.49 | 12.80 | 13.30 | 13.30 | 1.14% | 10,650 |
| Jun 22, 2026 | 13.15 | 13.44 | 12.80 | 13.15 | 13.15 | - | 306 |
| Jun 19, 2026 | 12.39 | 14.09 | 12.39 | 13.15 | 13.15 | 1.39% | 2,402 |
| 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 |