Next Capital Limited (PSX:NEXT)
Pakistan · Delayed Price · Currency is PKR 15.97
+1.07 (7.18%)
At close: Dec 19, 2025
Next Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 15.99 | 16.39 | 14.90 | 15.97 | 15.97 | 7.18% | 512,704 |
| Dec 18, 2025 | 14.25 | 15.40 | 13.70 | 14.90 | 14.90 | 6.43% | 114,776 |
| Dec 17, 2025 | 13.75 | 14.18 | 13.56 | 14.00 | 14.00 | 0.72% | 69,673 |
| Dec 16, 2025 | 14.89 | 14.89 | 13.75 | 13.90 | 13.90 | -3.20% | 39,154 |
| Dec 15, 2025 | 15.00 | 15.00 | 14.02 | 14.36 | 14.36 | -2.97% | 29,767 |
| Dec 12, 2025 | 14.75 | 15.00 | 13.75 | 14.80 | 14.80 | 3.21% | 65,645 |
| Dec 11, 2025 | 13.74 | 14.50 | 13.25 | 14.34 | 14.34 | 5.67% | 111,202 |
| Dec 10, 2025 | 13.49 | 13.65 | 13.25 | 13.57 | 13.57 | 1.27% | 23,184 |
| Dec 9, 2025 | 13.40 | 13.40 | 12.85 | 13.40 | 13.40 | 2.92% | 33,186 |
| Dec 8, 2025 | 13.06 | 13.39 | 13.00 | 13.02 | 13.02 | 0.08% | 17,919 |
| Dec 5, 2025 | 13.49 | 13.49 | 13.00 | 13.01 | 13.01 | -3.13% | 4,969 |
| Dec 4, 2025 | 12.41 | 13.48 | 12.41 | 13.43 | 13.43 | 1.36% | 22,087 |
| Dec 3, 2025 | 13.79 | 13.79 | 13.25 | 13.25 | 13.25 | -3.92% | 5,840 |
| Dec 2, 2025 | 13.01 | 13.99 | 13.01 | 13.79 | 13.79 | 2.00% | 12,260 |
| Dec 1, 2025 | 14.25 | 14.25 | 13.01 | 13.52 | 13.52 | -0.22% | 21,786 |
| Nov 28, 2025 | 13.50 | 14.25 | 13.50 | 13.55 | 13.55 | 3.20% | 8,724 |
| Nov 27, 2025 | 13.25 | 14.25 | 12.51 | 13.13 | 13.13 | -2.67% | 91,399 |
| Nov 26, 2025 | 15.01 | 15.01 | 13.44 | 13.49 | 13.49 | -9.58% | 101,810 |
| Nov 25, 2025 | 15.48 | 15.90 | 14.80 | 14.92 | 14.92 | 1.84% | 584,638 |
| Nov 24, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 9.98% | 286,670 |
| Nov 21, 2025 | 12.35 | 13.32 | 12.30 | 13.32 | 13.32 | 9.99% | 612,231 |
| Nov 20, 2025 | 12.49 | 12.49 | 12.00 | 12.11 | 12.11 | 1.17% | 42,464 |
| Nov 19, 2025 | 11.94 | 12.31 | 11.91 | 11.97 | 11.97 | 0.17% | 19,582 |
| Nov 18, 2025 | 12.19 | 12.19 | 11.38 | 11.95 | 11.95 | 2.14% | 14,059 |
| Nov 17, 2025 | 12.25 | 12.25 | 11.21 | 11.70 | 11.70 | -1.68% | 23,846 |
| Nov 14, 2025 | 12.00 | 12.00 | 11.50 | 11.90 | 11.90 | 3.57% | 3,775 |
| Nov 13, 2025 | 12.24 | 12.24 | 11.75 | 11.49 | 11.49 | - | 222 |
| Nov 12, 2025 | 11.96 | 11.96 | 11.21 | 11.49 | 11.49 | -4.01% | 11,548 |
| Nov 11, 2025 | 11.26 | 12.25 | 11.25 | 11.97 | 11.97 | -2.29% | 16,542 |
| Nov 10, 2025 | 12.48 | 12.48 | 12.25 | 12.25 | 12.25 | -0.41% | 49,173 |
| Nov 7, 2025 | 12.48 | 12.48 | 12.10 | 12.30 | 12.30 | - | 18,012 |
| Nov 6, 2025 | 12.24 | 12.41 | 11.60 | 12.30 | 12.30 | 6.03% | 117,396 |
| Nov 5, 2025 | 11.43 | 12.10 | 11.41 | 11.60 | 11.60 | 3.11% | 70,229 |
| Nov 4, 2025 | 11.00 | 11.39 | 10.25 | 11.25 | 11.25 | 2.27% | 22,421 |
| Nov 3, 2025 | 11.24 | 11.24 | 11.00 | 11.00 | 11.00 | -0.27% | 10,330 |
| Oct 31, 2025 | 11.10 | 11.19 | 11.00 | 11.03 | 11.03 | 8.35% | 136,157 |
| Oct 30, 2025 | 11.60 | 11.60 | 10.06 | 10.18 | 10.18 | -7.45% | 15,337 |
| Oct 29, 2025 | 11.16 | 11.16 | 10.90 | 11.00 | 11.00 | -1.43% | 14,636 |
| Oct 28, 2025 | 11.79 | 11.79 | 11.01 | 11.16 | 11.16 | -4.62% | 48,443 |
| Oct 27, 2025 | 12.24 | 12.24 | 11.61 | 11.70 | 11.70 | 0.86% | 2,465 |
| Oct 24, 2025 | 12.19 | 12.20 | 11.60 | 11.60 | 11.60 | 0.17% | 2,878 |
| Oct 23, 2025 | 12.22 | 12.45 | 11.14 | 11.58 | 11.58 | -5.24% | 63,578 |
| Oct 22, 2025 | 12.19 | 12.29 | 11.60 | 12.22 | 12.22 | 4.89% | 109,137 |
| Oct 21, 2025 | 11.49 | 12.00 | 11.10 | 11.65 | 11.65 | 4.67% | 84,668 |
| Oct 20, 2025 | 11.55 | 11.55 | 10.71 | 11.13 | 11.13 | 1.18% | 37,173 |
| Oct 17, 2025 | 12.50 | 12.75 | 11.00 | 11.00 | 11.00 | -6.14% | 132,429 |
| Oct 16, 2025 | 11.00 | 11.72 | 10.60 | 11.72 | 11.72 | 10.05% | 1,556,425 |
| Oct 15, 2025 | 11.49 | 11.55 | 10.56 | 10.65 | 10.65 | -3.09% | 140,699 |
| Oct 14, 2025 | 11.93 | 11.93 | 10.52 | 10.99 | 10.99 | -0.63% | 52,741 |
| Oct 13, 2025 | 11.63 | 11.89 | 11.00 | 11.06 | 11.06 | -0.98% | 115,488 |