Nishat Mills Limited (PSX:NML)
Pakistan · Delayed Price · Currency is PKR 141.50
-1.29 (-0.90%)
At close: May 22, 2026
Nishat Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 143.90 | 144.35 | 141.00 | 141.50 | 141.50 | -0.90% | 1,557,938 |
| May 21, 2026 | 142.80 | 144.75 | 140.81 | 142.79 | 142.79 | 2.72% | 2,598,672 |
| May 20, 2026 | 137.34 | 139.40 | 137.25 | 139.01 | 139.01 | 1.23% | 703,312 |
| May 19, 2026 | 142.00 | 142.80 | 136.50 | 137.32 | 137.32 | -0.38% | 762,656 |
| May 18, 2026 | 143.80 | 144.00 | 137.00 | 137.85 | 137.85 | -4.48% | 1,450,446 |
| May 15, 2026 | 146.99 | 146.99 | 142.77 | 144.32 | 144.32 | -1.52% | 1,526,426 |
| May 14, 2026 | 148.03 | 149.25 | 145.80 | 146.55 | 146.55 | -1.62% | 1,432,219 |
| May 13, 2026 | 150.55 | 151.99 | 148.11 | 148.97 | 148.97 | -1.47% | 670,408 |
| May 12, 2026 | 153.60 | 156.00 | 150.67 | 151.19 | 151.19 | -1.57% | 1,231,634 |
| May 11, 2026 | 150.00 | 155.45 | 149.00 | 153.60 | 153.60 | 0.79% | 1,191,949 |
| May 8, 2026 | 153.20 | 153.99 | 150.00 | 152.39 | 152.39 | -1.94% | 1,430,103 |
| May 7, 2026 | 155.17 | 156.80 | 152.03 | 155.41 | 155.41 | 2.69% | 4,212,501 |
| May 6, 2026 | 140.00 | 151.34 | 140.00 | 151.34 | 151.34 | 10.00% | 4,090,373 |
| May 5, 2026 | 135.01 | 138.51 | 135.00 | 137.58 | 137.58 | 0.56% | 626,591 |
| May 4, 2026 | 145.00 | 145.00 | 135.01 | 136.81 | 136.81 | -1.41% | 1,800,450 |
| Apr 30, 2026 | 143.99 | 144.00 | 135.35 | 138.77 | 138.77 | -4.88% | 2,549,833 |
| Apr 29, 2026 | 150.03 | 151.87 | 145.03 | 145.89 | 145.89 | -2.47% | 1,013,748 |
| Apr 28, 2026 | 152.00 | 152.60 | 149.00 | 149.59 | 149.59 | -1.99% | 1,318,345 |
| Apr 27, 2026 | 155.25 | 157.25 | 151.00 | 152.62 | 152.62 | -2.73% | 2,307,185 |
| Apr 24, 2026 | 150.00 | 157.99 | 150.00 | 156.90 | 156.90 | 1.72% | 1,266,745 |
| Apr 23, 2026 | 157.00 | 157.90 | 152.50 | 154.25 | 154.25 | -1.81% | 1,389,795 |
| Apr 22, 2026 | 160.55 | 162.20 | 156.11 | 157.09 | 157.09 | -1.81% | 2,049,098 |
| Apr 21, 2026 | 155.25 | 162.98 | 154.55 | 159.98 | 159.98 | 3.90% | 7,396,970 |
| Apr 20, 2026 | 156.00 | 157.74 | 148.50 | 153.98 | 153.98 | -2.56% | 4,665,704 |
| Apr 17, 2026 | 155.25 | 159.48 | 154.76 | 158.02 | 158.02 | 2.49% | 3,701,752 |
| Apr 16, 2026 | 155.00 | 156.50 | 152.33 | 154.18 | 154.18 | 0.46% | 1,786,711 |
| Apr 15, 2026 | 154.10 | 161.00 | 152.32 | 153.48 | 153.48 | 1.63% | 4,371,812 |
| Apr 14, 2026 | 148.01 | 152.00 | 146.95 | 151.02 | 151.02 | 5.60% | 3,810,791 |
| Apr 13, 2026 | 148.00 | 150.00 | 141.50 | 143.01 | 143.01 | -6.79% | 3,386,705 |
| Apr 10, 2026 | 147.52 | 154.50 | 146.00 | 153.42 | 153.42 | 4.95% | 4,662,201 |
| Apr 9, 2026 | 144.50 | 149.00 | 143.10 | 146.19 | 146.19 | 0.49% | 4,209,136 |
| Apr 8, 2026 | 145.48 | 145.48 | 143.00 | 145.48 | 145.48 | 10.00% | 1,726,759 |
| Apr 7, 2026 | 130.11 | 133.75 | 129.26 | 132.25 | 132.25 | -0.20% | 2,455,797 |
| Apr 6, 2026 | 130.00 | 135.95 | 127.00 | 132.52 | 132.52 | 2.39% | 3,221,940 |
| Apr 3, 2026 | 125.48 | 132.75 | 125.00 | 129.43 | 129.43 | 0.76% | 1,890,527 |
| Apr 2, 2026 | 125.00 | 129.89 | 125.00 | 128.45 | 128.45 | -3.18% | 1,462,616 |
| Apr 1, 2026 | 123.00 | 132.68 | 123.00 | 132.67 | 132.67 | 9.99% | 4,858,151 |
| Mar 31, 2026 | 124.98 | 127.99 | 120.00 | 120.62 | 120.62 | -2.94% | 4,297,632 |
| Mar 30, 2026 | 132.40 | 132.40 | 120.55 | 124.28 | 124.28 | -6.55% | 2,470,422 |
| Mar 27, 2026 | 136.02 | 137.95 | 128.51 | 132.99 | 132.99 | -1.85% | 1,937,165 |
| Mar 26, 2026 | 141.00 | 141.99 | 134.00 | 135.49 | 135.49 | -5.57% | 2,381,652 |
| Mar 25, 2026 | 137.98 | 145.00 | 136.00 | 143.48 | 143.48 | 5.31% | 3,273,317 |
| Mar 24, 2026 | 140.01 | 140.99 | 135.50 | 136.24 | 136.24 | 1.58% | 711,630 |
| Mar 19, 2026 | 136.94 | 136.94 | 132.00 | 134.12 | 134.12 | -2.62% | 1,122,483 |
| Mar 18, 2026 | 134.00 | 138.80 | 133.50 | 137.73 | 137.73 | 3.42% | 903,258 |
| Mar 17, 2026 | 136.00 | 139.00 | 129.12 | 133.17 | 133.17 | -0.22% | 984,674 |
| Mar 16, 2026 | 138.01 | 141.47 | 132.00 | 133.47 | 133.47 | -4.50% | 590,584 |
| Mar 13, 2026 | 142.00 | 142.00 | 138.11 | 139.76 | 139.76 | -1.01% | 642,736 |
| Mar 12, 2026 | 143.94 | 145.90 | 140.00 | 141.18 | 141.18 | -3.71% | 1,095,266 |
| Mar 11, 2026 | 144.97 | 150.00 | 139.00 | 146.62 | 146.62 | 2.04% | 2,265,107 |