Next Capital Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	10.520	10.940	10.350	10.880	9.461	33,350
2021-11-19	11.400	11.440	10.560	11.340	9.861	18,975
2021-11-18	10.990	11.180	10.750	10.950	9.522	4,025
2021-11-17	10.760	11.350	10.760	11.280	9.809	4,600
2021-11-16	11.500	11.500	11.300	11.300	9.826	1,150
2021-11-15	11.020	11.220	10.750	11.060	9.617	20,700
2021-11-12	10.510	11.690	10.510	11.020	9.583	3,450
2021-11-11	11.750	11.750	11.020	11.130	9.678	10,925
2021-11-10	11.750	11.750	11.750	11.750	10.217	2,300
2021-11-09	11.750	11.750	11.750	11.750	10.217	575
2021-11-08	11.900	12.350	11.800	11.800	10.261	15,525
2021-11-05	12.000	12.000	11.350	11.350	9.870	51,750
2021-11-04	12.100	12.250	11.410	11.960	10.400	1,160,925
2021-11-03	11.900	12.000	11.900	12.000	10.435	16,675
2021-11-02	11.550	12.000	11.300	11.790	10.252	65,550
2021-11-01	11.240	11.490	11.000	11.000	9.565	23,000
2021-10-29	11.200	11.200	10.310	11.000	9.565	30,475
2021-10-28	11.520	11.520	10.850	11.110	9.661	23,000
2021-10-27	11.500	11.500	10.250	11.440	9.948	4,025
2021-10-26	11.700	11.990	11.000	11.010	9.574	47,150
2021-10-25	11.100	11.450	11.000	11.100	9.652	19,550
2021-10-21	11.100	11.770	11.100	11.100	9.652	1,725
2021-10-20	11.800	11.850	11.420	11.770	10.235	43,700
2021-10-18	11.760	11.760	11.000	11.130	9.678	41,975
2021-10-15	12.000	12.000	12.000	12.000	10.435	2,875
2021-10-14	12.000	12.000	12.000	12.000	10.435	14,375

← NewerPage 19 of 19 · 1,106 trading days

Stock splits

No stock splits on record.

Ex-date	Amount
2019-06-03	0.2500 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.