Next Capital Limited (PSX:NEXT)
Pakistan · Delayed Price · Currency is PKR 13.55
+0.42 (3.20%)
At close: Nov 28, 2025
Next Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 11.70 | 11.90 | 11.01 | 11.17 | 11.17 | 0.81% | 477,538 |
| Oct 9, 2025 | 10.48 | 11.08 | 10.10 | 11.08 | 11.08 | 10.03% | 341,309 |
| Oct 8, 2025 | 9.81 | 10.75 | 9.51 | 10.07 | 10.07 | -4.73% | 283,572 |
| Oct 7, 2025 | 11.25 | 11.25 | 9.75 | 10.57 | 10.57 | 2.72% | 458,136 |
| Oct 6, 2025 | 10.75 | 10.99 | 10.25 | 10.29 | 10.29 | -4.10% | 48,703 |
| Oct 3, 2025 | 11.20 | 11.20 | 10.65 | 10.73 | 10.73 | -2.37% | 68,955 |
| Oct 2, 2025 | 10.87 | 11.25 | 10.80 | 10.99 | 10.99 | 1.10% | 20,252 |
| Oct 1, 2025 | 11.25 | 11.48 | 10.60 | 10.87 | 10.87 | -1.81% | 54,267 |
| Sep 30, 2025 | 11.95 | 11.95 | 10.38 | 11.07 | 11.07 | -3.91% | 94,126 |
| Sep 29, 2025 | 11.89 | 11.95 | 11.30 | 11.52 | 11.52 | 3.04% | 12,128 |
| Sep 26, 2025 | 12.49 | 12.55 | 11.00 | 11.18 | 11.18 | -5.65% | 166,857 |
| Sep 25, 2025 | 12.24 | 12.50 | 11.76 | 11.85 | 11.85 | -1.50% | 47,385 |
| Sep 24, 2025 | 12.47 | 12.68 | 12.00 | 12.03 | 12.03 | -2.91% | 184,633 |
| Sep 23, 2025 | 12.50 | 13.20 | 12.20 | 12.39 | 12.39 | 2.40% | 594,655 |
| Sep 22, 2025 | 11.49 | 12.10 | 10.80 | 12.10 | 12.10 | 10.00% | 535,568 |