Nagina Cotton Mills Limited (PSX:NAGC)
Pakistan
· Delayed Price · Currency is PKR 66.56
+1.79 (2.76%)
At close: Dec 4, 2025
Nagina Cotton Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 61.02 | 66.95 | 61.02 | 66.56 | 66.56 | 2.76% | 4,543 |
| Dec 1, 2025 | 63.00 | 64.80 | 63.00 | 64.77 | 64.77 | -0.20% | 536 |
| Nov 28, 2025 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | -1.59% | 425 |
| Nov 25, 2025 | 63.05 | 67.95 | 63.05 | 65.95 | 65.95 | 4.90% | 6,000 |
| Nov 24, 2025 | 64.00 | 64.00 | 64.00 | 62.87 | 62.87 | - | 1 |
| Nov 21, 2025 | 61.10 | 62.90 | 61.02 | 62.87 | 62.87 | 3.07% | 2,950 |
| Nov 20, 2025 | 64.00 | 64.00 | 64.00 | 61.00 | 61.00 | - | 50 |
| Nov 19, 2025 | 61.01 | 61.01 | 61.00 | 61.00 | 61.00 | 1.62% | 900 |
| Nov 14, 2025 | 60.03 | 60.03 | 60.03 | 60.03 | 60.03 | - | 1,950 |
| Nov 13, 2025 | 60.02 | 60.03 | 60.01 | 60.03 | 60.03 | 0.02% | 1,550 |
| Nov 12, 2025 | 60.05 | 64.95 | 60.00 | 60.02 | 60.02 | -2.88% | 8,100 |
| Nov 11, 2025 | 65.95 | 65.95 | 61.80 | 61.80 | 61.80 | -4.84% | 25,367 |
| Nov 7, 2025 | 65.95 | 65.95 | 65.95 | 64.94 | 64.94 | - | 10 |
| Nov 6, 2025 | 67.00 | 67.00 | 67.00 | 64.94 | 64.94 | - | 74 |
| Nov 5, 2025 | 64.00 | 65.00 | 58.25 | 64.94 | 64.94 | 3.41% | 5,579 |
| Nov 4, 2025 | 61.10 | 64.00 | 60.36 | 62.80 | 62.80 | - | 241 |
| Nov 3, 2025 | 65.85 | 65.85 | 62.80 | 62.80 | 62.80 | 0.06% | 6,898 |
| Oct 31, 2025 | 59.75 | 62.76 | 59.75 | 62.76 | 62.76 | 10.01% | 26,270 |
| Oct 30, 2025 | 56.11 | 59.95 | 55.75 | 57.05 | 57.05 | -0.94% | 3,500 |
| Oct 29, 2025 | 58.05 | 60.00 | 57.56 | 57.59 | 57.59 | -7.14% | 4,500 |
| Oct 28, 2025 | 62.02 | 62.02 | 62.00 | 62.02 | 62.02 | -6.46% | 1,000 |
| Oct 27, 2025 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | 6.61% | 500 |
| Oct 24, 2025 | 62.50 | 62.50 | 62.02 | 62.19 | 62.19 | -8.54% | 1,528 |
| Oct 21, 2025 | 69.00 | 69.00 | 69.00 | 68.00 | 68.00 | - | 2 |
| Oct 20, 2025 | 63.50 | 68.00 | 63.00 | 68.00 | 68.00 | 7.94% | 1,965 |
| Oct 17, 2025 | 67.00 | 67.00 | 62.00 | 63.00 | 62.00 | - | 74 |
| Oct 16, 2025 | 67.00 | 67.00 | 67.00 | 63.00 | 62.00 | - | 64 |
| Oct 15, 2025 | 63.05 | 63.05 | 63.00 | 63.00 | 62.00 | -1.78% | 500 |
| Oct 14, 2025 | 71.50 | 71.50 | 63.25 | 64.14 | 63.12 | -5.75% | 3,004 |
| Oct 13, 2025 | 69.85 | 69.85 | 69.85 | 68.05 | 66.97 | - | 8 |
| Oct 7, 2025 | 65.00 | 68.10 | 65.00 | 68.05 | 66.97 | -2.48% | 2,167 |
| Oct 6, 2025 | 66.00 | 66.00 | 66.00 | 69.78 | 68.67 | - | 9 |
| Oct 2, 2025 | 65.05 | 69.85 | 65.05 | 69.78 | 68.67 | - | 11 |
| Oct 1, 2025 | 65.00 | 69.90 | 65.00 | 69.78 | 68.67 | 6.91% | 9,938 |
| Sep 30, 2025 | 74.00 | 74.00 | 65.00 | 65.27 | 64.23 | -7.16% | 11,187 |
| Sep 29, 2025 | 72.75 | 72.75 | 70.26 | 70.30 | 69.18 | 0.13% | 1,100 |
| Sep 26, 2025 | 70.30 | 71.99 | 70.12 | 70.21 | 69.10 | 0.11% | 4,110 |
| Sep 25, 2025 | 70.00 | 72.50 | 70.00 | 70.13 | 69.02 | -2.60% | 382 |
| Sep 24, 2025 | 68.00 | 72.00 | 68.00 | 72.00 | 70.86 | 1.42% | 491 |
| Sep 23, 2025 | 70.00 | 71.00 | 69.25 | 70.99 | 69.86 | 4.72% | 1,004 |
| Sep 19, 2025 | 71.00 | 71.00 | 65.00 | 67.79 | 66.71 | -4.90% | 6,579 |
| Sep 18, 2025 | 70.15 | 70.15 | 70.15 | 71.28 | 70.15 | - | 106 |
| Sep 17, 2025 | 75.00 | 75.00 | 71.00 | 71.28 | 70.15 | -4.06% | 704 |
| Sep 15, 2025 | 73.12 | 73.12 | 73.12 | 74.30 | 73.12 | - | 9 |
| Sep 12, 2025 | 73.75 | 73.99 | 73.75 | 74.30 | 73.12 | - | 4 |
| Sep 11, 2025 | 74.00 | 74.00 | 74.00 | 74.30 | 73.12 | - | 100 |
| Sep 10, 2025 | 72.99 | 72.99 | 72.99 | 74.30 | 73.12 | - | 100 |
| Sep 5, 2025 | 71.50 | 74.30 | 71.00 | 74.30 | 73.12 | - | 196 |
| Sep 3, 2025 | 79.00 | 79.00 | 70.05 | 74.30 | 73.12 | - | 252 |
| Sep 2, 2025 | 69.05 | 74.90 | 69.05 | 74.30 | 73.12 | 3.29% | 857 |
| Aug 26, 2025 | 71.00 | 73.00 | 71.00 | 71.93 | 70.79 | -7.72% | 600 |
| Aug 25, 2025 | 74.90 | 74.90 | 74.90 | 77.95 | 76.71 | - | 100 |
| Aug 22, 2025 | 74.85 | 77.95 | 74.85 | 77.95 | 76.71 | 9.94% | 3,500 |
| Aug 21, 2025 | 72.50 | 72.50 | 70.01 | 70.90 | 69.77 | -1.79% | 11,901 |
| Aug 20, 2025 | 71.51 | 73.95 | 71.30 | 72.19 | 71.04 | -3.71% | 5,000 |
| Aug 19, 2025 | 74.89 | 74.89 | 74.89 | 74.97 | 73.78 | - | 100 |
| Aug 18, 2025 | 72.00 | 77.25 | 72.00 | 74.97 | 73.78 | 3.41% | 3,198 |
| Aug 15, 2025 | 70.00 | 71.99 | 70.00 | 72.50 | 71.35 | - | 320 |
| Aug 13, 2025 | 72.50 | 73.99 | 72.50 | 72.50 | 71.35 | -0.68% | 2,001 |
| Aug 12, 2025 | 77.50 | 77.50 | 77.49 | 73.00 | 71.84 | - | 2 |
| Aug 11, 2025 | 77.00 | 77.00 | 77.00 | 73.00 | 71.84 | - | 2 |
| Aug 8, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 71.84 | - | 1,210 |
| Aug 7, 2025 | 74.00 | 74.00 | 73.00 | 73.00 | 71.84 | -2.61% | 1,001 |
| Aug 6, 2025 | 72.50 | 75.00 | 72.50 | 74.96 | 73.77 | 1.07% | 4,726 |
| Aug 5, 2025 | 76.00 | 76.00 | 74.00 | 74.17 | 72.99 | 0.68% | 4,943 |
| Aug 4, 2025 | 71.00 | 77.00 | 70.55 | 73.67 | 72.50 | 2.48% | 13,851 |
| Aug 1, 2025 | 71.88 | 76.50 | 71.50 | 71.89 | 70.75 | 1.30% | 1,131 |
| Jul 31, 2025 | 70.90 | 71.49 | 67.00 | 70.97 | 69.84 | 4.26% | 9,304 |
| Jul 30, 2025 | 69.95 | 69.95 | 69.90 | 68.07 | 66.99 | - | 161 |
| Jul 29, 2025 | 68.30 | 71.00 | 67.15 | 68.07 | 66.99 | -7.08% | 5,271 |
| Jul 28, 2025 | 71.99 | 71.99 | 71.90 | 73.26 | 72.10 | - | 410 |
| Jul 25, 2025 | 71.95 | 73.71 | 70.99 | 73.26 | 72.10 | 9.33% | 2,344 |
| Jul 24, 2025 | 70.00 | 71.90 | 66.90 | 67.01 | 65.95 | -4.29% | 1,456 |
| Jul 23, 2025 | 72.95 | 72.95 | 70.00 | 70.01 | 68.90 | 1.33% | 4,254 |
| Jul 22, 2025 | 71.40 | 71.40 | 71.40 | 69.09 | 67.99 | - | 1,402 |
| Jul 21, 2025 | 68.97 | 73.99 | 68.97 | 69.09 | 67.99 | 2.39% | 781 |
| Jul 18, 2025 | 67.89 | 67.99 | 66.01 | 67.48 | 66.41 | - | 506 |
| Jul 17, 2025 | 67.00 | 68.99 | 67.00 | 67.48 | 66.41 | -0.76% | 3,719 |
| Jul 16, 2025 | 68.00 | 68.99 | 67.98 | 68.00 | 66.92 | 1.61% | 1,747 |
| Jul 15, 2025 | 70.50 | 72.00 | 66.20 | 66.92 | 65.86 | -8.30% | 15,014 |
| Jul 14, 2025 | 76.90 | 76.90 | 70.02 | 72.98 | 71.82 | -0.08% | 7,363 |
| Jul 11, 2025 | 75.03 | 80.00 | 72.70 | 73.04 | 71.88 | -0.92% | 27,612 |
| Jul 10, 2025 | 67.95 | 73.72 | 67.95 | 73.72 | 72.55 | 10.00% | 34,017 |
| Jul 9, 2025 | 65.10 | 70.15 | 65.10 | 67.02 | 65.96 | -1.44% | 17,628 |
| Jul 8, 2025 | 76.89 | 76.89 | 65.00 | 68.00 | 66.92 | -3.72% | 1,806 |
| Jul 7, 2025 | 60.00 | 72.00 | 60.00 | 70.63 | 69.51 | 7.78% | 4,112 |
| Jul 4, 2025 | 61.03 | 68.90 | 61.03 | 65.53 | 64.49 | 0.80% | 1,175 |
| Jul 3, 2025 | 63.00 | 67.74 | 63.00 | 65.01 | 63.98 | -0.26% | 1,581 |
| Jul 2, 2025 | 63.46 | 67.00 | 62.02 | 65.18 | 64.15 | 2.71% | 11,684 |
| Jul 1, 2025 | 58.25 | 64.00 | 58.25 | 63.46 | 62.45 | 3.95% | 12,473 |
| Jun 30, 2025 | 64.85 | 64.87 | 59.00 | 61.05 | 60.08 | 3.53% | 39,529 |
| Jun 27, 2025 | 60.50 | 60.90 | 56.52 | 58.97 | 58.03 | 6.25% | 11,334 |
| Jun 26, 2025 | 59.50 | 59.50 | 55.50 | 55.50 | 54.62 | -2.63% | 5,024 |
| Jun 25, 2025 | 58.00 | 58.00 | 56.00 | 57.00 | 56.10 | -1.67% | 8,002 |
| Jun 24, 2025 | 57.00 | 58.00 | 57.00 | 57.97 | 57.05 | 4.45% | 500 |
| Jun 23, 2025 | 58.50 | 58.50 | 52.50 | 55.50 | 54.62 | -4.28% | 1,703 |
| Jun 20, 2025 | 57.86 | 60.01 | 54.55 | 57.98 | 57.06 | -0.63% | 2,142 |
| Jun 19, 2025 | 58.08 | 60.00 | 58.08 | 58.35 | 57.42 | 0.46% | 3,973 |
| Jun 18, 2025 | 62.95 | 62.95 | 57.00 | 58.08 | 57.16 | 1.49% | 79,514 |
| Jun 17, 2025 | 54.95 | 57.23 | 54.95 | 57.23 | 56.32 | 9.99% | 55,557 |