Next Capital Limited (PSX:NEXT)
Pakistan · Delayed Price · Currency is PKR 14.12
+0.07 (0.50%)
At close: Sep 23, 2026
Next Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 14.39 | 14.39 | 13.75 | 14.12 | 14.12 | 0.50% | 21,043 |
| Sep 22, 2026 | 13.75 | 14.48 | 13.75 | 14.05 | 14.05 | -1.26% | 26,399 |
| Sep 21, 2026 | 14.28 | 14.50 | 13.92 | 14.23 | 14.23 | - | 33,184 |
| Sep 18, 2026 | 14.48 | 15.00 | 14.00 | 14.23 | 14.23 | -0.42% | 61,622 |
| Sep 17, 2026 | 14.02 | 14.50 | 14.02 | 14.29 | 14.29 | -1.04% | 51,724 |
| Sep 16, 2026 | 14.40 | 14.89 | 14.12 | 14.44 | 14.44 | -2.23% | 16,100 |
| Sep 15, 2026 | 13.15 | 15.00 | 13.15 | 14.77 | 14.77 | 3.72% | 4,142 |
| Sep 14, 2026 | 15.00 | 15.00 | 14.22 | 14.24 | 14.24 | -5.07% | 822 |
| Sep 11, 2026 | 13.84 | 15.00 | 13.84 | 15.00 | 15.00 | 3.16% | 961 |
| Sep 10, 2026 | 14.10 | 15.70 | 14.02 | 14.54 | 14.54 | -4.59% | 29,510 |
| Sep 9, 2026 | 14.05 | 16.30 | 14.05 | 15.24 | 15.24 | 2.49% | 114,114 |
| Sep 8, 2026 | 14.55 | 15.00 | 14.50 | 14.87 | 14.87 | -1.98% | 21,457 |
| Sep 7, 2026 | 13.52 | 15.86 | 13.51 | 15.17 | 15.17 | 4.62% | 132,526 |
| Sep 4, 2026 | 13.70 | 14.70 | 12.70 | 14.50 | 14.50 | 5.84% | 90,580 |
| Sep 3, 2026 | 14.44 | 14.44 | 13.61 | 13.70 | 13.70 | -1.51% | 3,054 |
| Sep 2, 2026 | 13.51 | 14.44 | 13.43 | 13.91 | 13.91 | -4.00% | 27,551 |
| Sep 1, 2026 | 14.10 | 14.90 | 13.02 | 14.49 | 14.49 | 2.11% | 18,355 |
| Aug 31, 2026 | 14.20 | 14.20 | 13.57 | 14.19 | 14.19 | -0.21% | 5,691 |
| Aug 28, 2026 | 14.99 | 14.99 | 13.60 | 14.22 | 14.22 | 0.99% | 14,825 |
| Aug 27, 2026 | 14.37 | 14.43 | 14.02 | 14.08 | 14.08 | -4.35% | 22,094 |
| Aug 25, 2026 | 15.70 | 15.70 | 13.36 | 14.72 | 14.72 | -0.54% | 38,786 |
| Aug 24, 2026 | 15.44 | 15.44 | 14.00 | 14.80 | 14.80 | 5.26% | 16,173 |
| Aug 21, 2026 | 16.00 | 16.00 | 13.93 | 14.06 | 14.06 | -8.22% | 38,164 |
| Aug 20, 2026 | 15.57 | 16.00 | 14.90 | 15.32 | 15.32 | -0.52% | 3,601 |
| Aug 19, 2026 | 14.10 | 15.77 | 14.10 | 15.40 | 15.40 | 4.34% | 2,105 |
| Aug 18, 2026 | 15.39 | 15.39 | 14.02 | 14.76 | 14.76 | -1.27% | 23,753 |
| Aug 17, 2026 | 15.00 | 15.25 | 14.77 | 14.95 | 14.95 | -0.33% | 1,317 |
| Aug 13, 2026 | 15.70 | 15.70 | 14.95 | 15.00 | 15.00 | -2.22% | 10,587 |
| Aug 12, 2026 | 15.56 | 15.56 | 14.95 | 15.34 | 15.34 | -1.29% | 8,288 |
| Aug 11, 2026 | 15.89 | 16.00 | 15.10 | 15.54 | 15.54 | 3.39% | 11,491 |
| Aug 10, 2026 | 14.91 | 16.00 | 14.91 | 15.03 | 15.03 | 0.54% | 20,523 |
| Aug 7, 2026 | 15.69 | 15.69 | 14.90 | 14.95 | 14.95 | -0.66% | 13,831 |
| Aug 6, 2026 | 15.40 | 15.49 | 15.05 | 15.05 | 15.05 | -2.34% | 6,445 |
| Aug 5, 2026 | 16.48 | 16.48 | 15.22 | 15.41 | 15.41 | 2.32% | 6,335 |
| Aug 4, 2026 | 15.05 | 15.85 | 15.05 | 15.06 | 15.06 | -5.10% | 11,482 |
| Aug 3, 2026 | 14.26 | 16.40 | 14.26 | 15.87 | 15.87 | 4.96% | 21,912 |
| Jul 31, 2026 | 15.89 | 16.18 | 15.00 | 15.12 | 15.12 | 2.16% | 21,176 |
| Jul 30, 2026 | 15.00 | 15.95 | 14.25 | 14.80 | 14.80 | 1.23% | 68,049 |
| Jul 29, 2026 | 14.99 | 14.99 | 14.52 | 14.62 | 14.62 | 0.14% | 22,029 |
| Jul 28, 2026 | 14.07 | 15.20 | 14.07 | 14.60 | 14.60 | 0.07% | 10,320 |
| Jul 27, 2026 | 14.79 | 15.20 | 14.30 | 14.59 | 14.59 | 2.24% | 7,277 |
| Jul 24, 2026 | 14.79 | 14.84 | 14.05 | 14.27 | 14.27 | -2.93% | 7,033 |
| Jul 23, 2026 | 14.03 | 14.88 | 14.03 | 14.70 | 14.70 | -0.68% | 36,935 |
| Jul 22, 2026 | 15.00 | 15.32 | 14.02 | 14.80 | 14.80 | -3.58% | 64,764 |
| Jul 21, 2026 | 14.25 | 15.45 | 14.25 | 15.35 | 15.35 | 4.28% | 20,419 |
| Jul 20, 2026 | 14.52 | 15.49 | 14.52 | 14.72 | 14.72 | -4.35% | 29,260 |
| Jul 17, 2026 | 14.26 | 16.62 | 14.26 | 15.39 | 15.39 | 1.85% | 15,773 |
| Jul 16, 2026 | 14.50 | 16.20 | 14.50 | 15.11 | 15.11 | -2.20% | 59,362 |
| Jul 15, 2026 | 14.31 | 16.00 | 14.31 | 15.45 | 15.45 | -1.09% | 17,596 |
| Jul 14, 2026 | 15.36 | 16.85 | 15.36 | 15.62 | 15.62 | -3.46% | 22,371 |