Next Capital Limited (PSX:NEXT)
Pakistan · Delayed Price · Currency is PKR 11.85
+1.08 (10.03%)
At close: Aug 22, 2025
Next Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 11.81 | 12.14 | 11.25 | 11.27 | 11.27 | -5.69% | 80,823 |
| Aug 25, 2025 | 12.93 | 12.93 | 11.80 | 11.95 | 11.95 | 0.84% | 436,382 |
| Aug 22, 2025 | 11.85 | 11.85 | 11.50 | 11.85 | 11.85 | 10.03% | 575,819 |
| Aug 21, 2025 | 9.33 | 10.77 | 9.33 | 10.77 | 10.77 | 10.24% | 183,631 |
| Aug 20, 2025 | 9.50 | 10.20 | 9.50 | 9.77 | 9.77 | 1.24% | 11,000 |
| Aug 19, 2025 | 9.31 | 9.65 | 9.30 | 9.65 | 9.65 | 2.88% | 3,359 |
| Aug 18, 2025 | 9.07 | 9.65 | 9.07 | 9.38 | 9.38 | -3.79% | 7,403 |
| Aug 15, 2025 | 9.11 | 9.90 | 9.11 | 9.75 | 9.75 | - | 10,148 |
| Aug 13, 2025 | 9.01 | 9.77 | 8.95 | 9.75 | 9.75 | 1.56% | 7,376 |
| Aug 12, 2025 | 9.72 | 9.72 | 9.37 | 9.60 | 9.60 | 2.89% | 1,169 |
| Aug 11, 2025 | 9.98 | 9.98 | 9.26 | 9.33 | 9.33 | -3.81% | 11,365 |
| Aug 8, 2025 | 10.25 | 10.25 | 8.95 | 9.70 | 9.70 | -2.32% | 122,232 |
| Aug 7, 2025 | 9.90 | 10.12 | 9.60 | 9.93 | 9.93 | 0.81% | 22,068 |
| Aug 6, 2025 | 9.98 | 9.98 | 9.26 | 9.85 | 9.85 | 2.93% | 2,681 |
| Aug 5, 2025 | 10.07 | 10.07 | 9.05 | 9.57 | 9.57 | -3.43% | 57,489 |
| Aug 4, 2025 | 10.05 | 10.70 | 9.51 | 9.91 | 9.91 | -1.49% | 15,571 |
| Aug 1, 2025 | 9.94 | 10.20 | 9.50 | 10.06 | 10.06 | 7.02% | 103,451 |
| Jul 31, 2025 | 9.75 | 9.80 | 9.19 | 9.40 | 9.40 | -1.57% | 80,695 |
| Jul 30, 2025 | 9.20 | 9.55 | 8.65 | 9.55 | 9.55 | 3.92% | 67,875 |
| Jul 29, 2025 | 9.00 | 9.26 | 8.60 | 9.19 | 9.19 | 1.32% | 10,813 |
| Jul 28, 2025 | 9.15 | 9.15 | 8.76 | 9.07 | 9.07 | 3.54% | 6,364 |
| Jul 25, 2025 | 8.94 | 8.94 | 8.50 | 8.76 | 8.76 | 0.23% | 9,216 |
| Jul 24, 2025 | 8.95 | 8.97 | 8.52 | 8.74 | 8.74 | 3.19% | 16,810 |
| Jul 23, 2025 | 8.88 | 8.94 | 8.43 | 8.47 | 8.47 | -5.15% | 1,626 |
| Jul 22, 2025 | 9.00 | 9.00 | 8.33 | 8.93 | 8.93 | 1.94% | 7,503 |
| Jul 21, 2025 | 9.25 | 9.25 | 8.51 | 8.76 | 8.76 | 0.11% | 5,275 |
| Jul 18, 2025 | 9.00 | 9.00 | 8.50 | 8.75 | 8.75 | -2.99% | 26,677 |
| Jul 17, 2025 | 9.50 | 9.50 | 8.90 | 9.02 | 9.02 | 0.78% | 38,316 |
| Jul 16, 2025 | 9.50 | 9.50 | 8.95 | 8.95 | 8.95 | -0.67% | 27,774 |
| Jul 15, 2025 | 9.20 | 9.49 | 8.75 | 9.01 | 9.01 | -2.80% | 48,025 |
| Jul 14, 2025 | 8.51 | 9.50 | 8.51 | 9.27 | 9.27 | 1.76% | 969 |
| Jul 11, 2025 | 9.50 | 9.75 | 8.51 | 9.11 | 9.11 | 0.77% | 28,688 |
| Jul 10, 2025 | 8.92 | 9.50 | 8.60 | 9.04 | 9.04 | 1.35% | 40,691 |
| Jul 9, 2025 | 8.70 | 9.25 | 8.50 | 8.92 | 8.92 | 4.94% | 73,966 |
| Jul 8, 2025 | 8.70 | 8.70 | 8.38 | 8.50 | 8.50 | -1.96% | 57,293 |
| Jul 7, 2025 | 8.49 | 8.99 | 8.31 | 8.67 | 8.67 | 2.48% | 66,917 |
| Jul 4, 2025 | 8.74 | 8.74 | 8.04 | 8.46 | 8.46 | 0.12% | 5,909 |
| Jul 3, 2025 | 8.74 | 8.74 | 7.90 | 8.45 | 8.45 | 4.19% | 1,739 |
| Jul 2, 2025 | 8.30 | 8.49 | 8.00 | 8.11 | 8.11 | -2.29% | 21,103 |
| Jul 1, 2025 | 8.30 | 8.30 | 7.90 | 8.30 | 8.30 | 3.62% | 2,010 |
| Jun 30, 2025 | 8.40 | 8.40 | 8.00 | 8.01 | 8.01 | -3.61% | 16,608 |
| Jun 27, 2025 | 7.70 | 8.49 | 7.63 | 8.31 | 8.31 | 6.54% | 5,561 |
| Jun 26, 2025 | 7.53 | 7.80 | 7.53 | 7.80 | 7.80 | -1.14% | 3,002 |
| Jun 25, 2025 | 8.12 | 8.12 | 7.70 | 7.89 | 7.89 | 3.14% | 6,084 |
| Jun 24, 2025 | 7.90 | 8.00 | 7.65 | 7.65 | 7.65 | 1.06% | 7,699 |
| Jun 23, 2025 | 7.55 | 7.94 | 7.55 | 7.57 | 7.57 | 0.26% | 543 |
| Jun 20, 2025 | 8.00 | 8.00 | 7.53 | 7.55 | 7.55 | -4.43% | 3,813 |
| Jun 19, 2025 | 8.10 | 8.10 | 7.75 | 7.90 | 7.90 | 1.41% | 10,017 |
| Jun 18, 2025 | 7.75 | 8.19 | 7.75 | 7.79 | 7.79 | -4.06% | 2,609 |
| Jun 17, 2025 | 8.15 | 8.15 | 7.72 | 8.12 | 8.12 | 0.50% | 7,046 |