Nishat Mills Limited (PSX:NML)
Pakistan · Delayed Price · Currency is PKR 146.95
+2.41 (1.67%)
At close: Aug 7, 2025
Satixfy Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 146.98 | 149.88 | 144.80 | 146.95 | 146.95 | 1.67% | 3,588,604 |
| Aug 6, 2025 | 149.00 | 151.75 | 142.60 | 144.54 | 144.54 | -1.33% | 7,323,876 |
| Aug 5, 2025 | 134.01 | 147.15 | 134.01 | 146.49 | 146.49 | 9.51% | 8,359,778 |
| Aug 4, 2025 | 134.00 | 134.99 | 132.26 | 133.77 | 133.77 | 0.43% | 699,374 |
| Aug 1, 2025 | 137.30 | 137.30 | 132.61 | 133.20 | 133.20 | -3.17% | 1,265,273 |
| Jul 31, 2025 | 138.22 | 141.00 | 137.11 | 137.56 | 137.56 | 1.18% | 1,832,521 |
| Jul 30, 2025 | 137.60 | 138.00 | 134.50 | 135.95 | 135.95 | -0.74% | 645,622 |
| Jul 29, 2025 | 136.94 | 142.10 | 135.21 | 136.97 | 136.97 | 0.50% | 2,300,011 |
| Jul 28, 2025 | 133.90 | 138.00 | 133.00 | 136.29 | 136.29 | 2.90% | 1,105,039 |
| Jul 25, 2025 | 132.12 | 133.50 | 132.00 | 132.45 | 132.45 | -0.21% | 850,514 |
| Jul 24, 2025 | 132.61 | 134.00 | 132.00 | 132.73 | 132.73 | -0.32% | 568,733 |
| Jul 23, 2025 | 134.50 | 135.99 | 132.60 | 133.15 | 133.15 | -1.10% | 264,285 |
| Jul 22, 2025 | 134.06 | 136.75 | 134.06 | 134.63 | 134.63 | 0.43% | 257,517 |
| Jul 21, 2025 | 137.00 | 137.00 | 132.67 | 134.06 | 134.06 | -1.97% | 463,234 |
| Jul 18, 2025 | 139.25 | 140.74 | 136.02 | 136.76 | 136.76 | -1.61% | 556,666 |
| Jul 17, 2025 | 135.25 | 140.45 | 134.50 | 139.00 | 139.00 | 2.78% | 1,730,679 |
| Jul 16, 2025 | 135.00 | 137.99 | 132.01 | 135.24 | 135.24 | 0.17% | 1,000,632 |
| Jul 15, 2025 | 139.25 | 139.99 | 134.50 | 135.01 | 135.01 | -3.04% | 704,718 |
| Jul 14, 2025 | 142.70 | 143.87 | 138.00 | 139.25 | 139.25 | -1.98% | 1,851,417 |
| Jul 11, 2025 | 144.00 | 146.50 | 140.50 | 142.07 | 142.07 | -0.93% | 2,725,337 |
| Jul 10, 2025 | 139.00 | 148.30 | 139.00 | 143.41 | 143.41 | 3.16% | 5,289,839 |
| Jul 9, 2025 | 143.89 | 143.89 | 138.20 | 139.02 | 139.02 | -2.59% | 3,531,738 |
| Jul 8, 2025 | 139.25 | 147.00 | 139.25 | 142.72 | 142.72 | 2.01% | 7,015,380 |
| Jul 7, 2025 | 134.00 | 141.90 | 134.00 | 139.91 | 139.91 | 6.05% | 5,845,481 |
| Jul 4, 2025 | 132.00 | 132.90 | 128.62 | 131.93 | 131.93 | 0.14% | 1,774,614 |
| Jul 3, 2025 | 135.00 | 135.00 | 130.20 | 131.75 | 131.75 | -0.90% | 1,558,374 |
| Jul 2, 2025 | 125.47 | 134.78 | 125.01 | 132.95 | 132.95 | 5.47% | 3,612,395 |
| Jul 1, 2025 | 125.88 | 127.90 | 124.00 | 126.06 | 126.06 | 0.14% | 1,105,382 |
| Jun 30, 2025 | 124.99 | 127.50 | 123.51 | 125.88 | 125.88 | 2.00% | 1,827,851 |
| Jun 27, 2025 | 118.10 | 124.20 | 118.10 | 123.41 | 123.41 | 4.54% | 1,593,679 |
| Jun 26, 2025 | 118.00 | 120.20 | 117.30 | 118.05 | 118.05 | -0.05% | 405,832 |
| Jun 25, 2025 | 120.00 | 121.35 | 117.57 | 118.11 | 118.11 | -1.00% | 643,889 |
| Jun 24, 2025 | 115.97 | 120.99 | 115.10 | 119.30 | 119.30 | 8.10% | 1,217,362 |
| Jun 23, 2025 | 115.00 | 116.00 | 109.00 | 110.36 | 110.36 | -6.70% | 714,225 |
| Jun 20, 2025 | 121.00 | 122.99 | 117.52 | 118.29 | 118.29 | -2.55% | 915,923 |
| Jun 19, 2025 | 124.50 | 128.50 | 120.50 | 121.38 | 121.38 | -2.11% | 1,334,045 |
| Jun 18, 2025 | 125.75 | 126.65 | 122.50 | 124.00 | 124.00 | -2.18% | 1,648,838 |
| Jun 17, 2025 | 122.61 | 129.99 | 122.61 | 126.76 | 126.76 | 3.38% | 3,310,544 |
| Jun 16, 2025 | 118.00 | 125.01 | 117.50 | 122.61 | 122.61 | 3.41% | 2,063,222 |
| Jun 13, 2025 | 118.50 | 119.50 | 114.15 | 118.57 | 118.57 | -1.22% | 2,252,995 |
| Jun 12, 2025 | 117.20 | 123.40 | 116.56 | 120.04 | 120.04 | 3.76% | 5,710,695 |
| Jun 11, 2025 | 115.00 | 118.00 | 112.21 | 115.69 | 115.69 | 2.81% | 2,763,773 |
| Jun 10, 2025 | 114.40 | 114.40 | 110.20 | 112.53 | 112.53 | -0.43% | 332,714 |
| Jun 5, 2025 | 111.60 | 114.44 | 111.60 | 113.02 | 113.02 | 1.24% | 2,214,219 |
| Jun 4, 2025 | 110.00 | 112.84 | 109.50 | 111.64 | 111.64 | 2.27% | 2,285,595 |
| Jun 3, 2025 | 107.85 | 110.00 | 107.55 | 109.16 | 109.16 | 1.26% | 1,309,643 |
| Jun 2, 2025 | 109.00 | 109.50 | 107.50 | 107.80 | 107.80 | -0.62% | 331,943 |
| May 30, 2025 | 109.28 | 110.00 | 108.20 | 108.47 | 108.47 | -0.74% | 942,081 |
| May 29, 2025 | 111.00 | 111.80 | 108.60 | 109.28 | 109.28 | -0.31% | 1,809,835 |
| May 27, 2025 | 111.00 | 111.41 | 109.10 | 109.62 | 109.62 | -0.58% | 744,221 |