Nazir Cotton Mills Limited (PSX:NCML)
Pakistan
· Delayed Price · Currency is PKR 15.99
+0.58 (3.76%)
At close: Dec 5, 2025
Nazir Cotton Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.01 | 15.99 | 15.01 | 15.99 | 15.99 | 3.76% | 1,501 |
| Dec 4, 2025 | 14.32 | 16.00 | 14.32 | 15.41 | 15.41 | 2.66% | 9,026 |
| Dec 3, 2025 | 16.00 | 16.00 | 14.76 | 15.01 | 15.01 | -3.16% | 656 |
| Dec 2, 2025 | 15.20 | 15.55 | 15.01 | 15.50 | 15.50 | - | 45,000 |
| Dec 1, 2025 | 16.00 | 16.00 | 15.49 | 15.50 | 15.50 | 4.03% | 34,963 |
| Nov 28, 2025 | 15.00 | 15.30 | 14.52 | 14.90 | 14.90 | -0.67% | 18,045 |
| Nov 27, 2025 | 14.99 | 14.99 | 14.33 | 15.00 | 15.00 | - | 67 |
| Nov 26, 2025 | 14.31 | 15.93 | 14.31 | 15.00 | 15.00 | - | 30 |
| Nov 25, 2025 | 14.52 | 15.80 | 14.52 | 15.00 | 15.00 | - | 10 |
| Nov 24, 2025 | 14.35 | 15.97 | 14.27 | 15.00 | 15.00 | - | 22,007 |
| Nov 21, 2025 | 15.00 | 15.95 | 14.26 | 15.00 | 15.00 | - | 4,011 |
| Nov 20, 2025 | 15.25 | 15.25 | 15.00 | 15.00 | 15.00 | -3.23% | 1,500 |
| Nov 19, 2025 | 14.99 | 15.50 | 14.26 | 15.50 | 15.50 | 5.80% | 45,008 |
| Nov 18, 2025 | 14.27 | 14.69 | 14.25 | 14.65 | 14.65 | -2.33% | 14,822 |
| Nov 17, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.32% | 10,000 |
| Nov 14, 2025 | 15.95 | 15.95 | 14.14 | 15.20 | 15.20 | 4.83% | 1,574 |
| Nov 13, 2025 | 14.21 | 14.50 | 14.21 | 14.50 | 14.50 | 2.33% | 13,550 |
| Nov 12, 2025 | 14.12 | 14.47 | 14.12 | 14.17 | 14.17 | 0.14% | 9,000 |
| Nov 11, 2025 | 14.16 | 14.16 | 14.15 | 14.15 | 14.15 | 1.00% | 32,503 |
| Nov 10, 2025 | 14.49 | 14.49 | 14.00 | 14.01 | 14.01 | -3.38% | 9,939 |
| Nov 7, 2025 | 13.76 | 13.95 | 13.75 | 14.50 | 14.50 | - | 330 |
| Nov 6, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 6,200 |
| Nov 5, 2025 | 14.27 | 14.50 | 14.27 | 14.50 | 14.50 | 3.57% | 18,000 |
| Nov 4, 2025 | 13.75 | 14.00 | 13.05 | 14.00 | 14.00 | - | 12,500 |
| Nov 3, 2025 | 13.00 | 14.00 | 13.00 | 14.00 | 14.00 | - | 5,503 |
| Oct 31, 2025 | 13.87 | 14.00 | 13.87 | 14.00 | 14.00 | 7.44% | 25,000 |
| Oct 30, 2025 | 13.89 | 13.89 | 13.03 | 13.03 | 13.03 | 0.23% | 506 |
| Oct 29, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 2,514 |
| Oct 28, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -1.66% | 8,000 |
| Oct 27, 2025 | 14.00 | 14.00 | 12.82 | 13.22 | 13.22 | -5.57% | 26,670 |
| Oct 24, 2025 | 14.80 | 14.85 | 13.70 | 14.00 | 14.00 | 3.70% | 176,928 |
| Oct 23, 2025 | 12.50 | 14.00 | 12.50 | 13.50 | 13.50 | 3.85% | 4,501 |
| Oct 22, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -1.74% | 1,000 |
| Oct 21, 2025 | 12.50 | 13.40 | 12.50 | 13.23 | 13.23 | -1.93% | 10,800 |
| Oct 20, 2025 | 13.54 | 13.54 | 12.99 | 13.49 | 13.49 | -0.37% | 6,352 |
| Oct 17, 2025 | 14.69 | 14.69 | 13.02 | 13.54 | 13.54 | - | 238 |
| Oct 16, 2025 | 13.77 | 13.77 | 13.50 | 13.54 | 13.54 | -1.53% | 41,502 |
| Oct 15, 2025 | 14.40 | 14.40 | 13.07 | 13.75 | 13.75 | -0.36% | 8,109 |
| Oct 14, 2025 | 13.41 | 13.90 | 12.37 | 13.80 | 13.80 | 0.44% | 47,492 |
| Oct 13, 2025 | 12.31 | 14.45 | 12.31 | 13.74 | 13.74 | 1.93% | 6,183 |
| Oct 9, 2025 | 13.00 | 14.00 | 13.00 | 13.48 | 13.48 | -3.71% | 985 |
| Oct 8, 2025 | 12.56 | 14.24 | 12.56 | 14.00 | 14.00 | 7.69% | 9,537 |
| Oct 7, 2025 | 12.61 | 13.00 | 12.61 | 13.00 | 13.00 | -0.99% | 5,440 |
| Oct 6, 2025 | 13.89 | 13.89 | 12.72 | 13.13 | 13.13 | - | 2 |
| Oct 3, 2025 | 13.17 | 13.17 | 13.10 | 13.13 | 13.13 | 0.92% | 11,500 |
| Oct 2, 2025 | 13.01 | 13.02 | 13.00 | 13.01 | 13.01 | -3.63% | 7,500 |
| Oct 1, 2025 | 13.35 | 13.99 | 13.32 | 13.50 | 13.50 | -0.15% | 3,289 |
| Sep 30, 2025 | 14.47 | 14.47 | 13.50 | 13.52 | 13.52 | -1.53% | 5,502 |
| Sep 29, 2025 | 14.85 | 14.85 | 13.58 | 13.73 | 13.73 | -5.24% | 12,432 |
| Sep 26, 2025 | 14.50 | 14.50 | 13.90 | 14.49 | 14.49 | -0.07% | 25,663 |
| Sep 25, 2025 | 13.60 | 14.50 | 13.55 | 14.50 | 14.50 | 2.91% | 48,138 |
| Sep 24, 2025 | 13.50 | 14.30 | 13.50 | 14.09 | 14.09 | 1.73% | 54,673 |
| Sep 23, 2025 | 13.35 | 13.85 | 13.35 | 13.85 | 13.85 | 3.75% | 16,349 |
| Sep 22, 2025 | 12.51 | 14.00 | 12.51 | 13.35 | 13.35 | -1.18% | 7,102 |
| Sep 19, 2025 | 13.70 | 13.70 | 12.61 | 13.51 | 13.51 | -1.39% | 10,116 |
| Sep 18, 2025 | 13.10 | 13.70 | 13.06 | 13.70 | 13.70 | -0.29% | 27,758 |
| Sep 17, 2025 | 13.11 | 13.75 | 13.00 | 13.74 | 13.74 | 4.89% | 13,550 |
| Sep 16, 2025 | 13.03 | 13.10 | 13.03 | 13.10 | 13.10 | -0.53% | 12,500 |
| Sep 15, 2025 | 13.80 | 14.00 | 12.41 | 13.17 | 13.17 | -2.73% | 12,092 |
| Sep 12, 2025 | 13.50 | 13.75 | 13.15 | 13.54 | 13.54 | 3.20% | 17,211 |
| Sep 11, 2025 | 13.11 | 13.89 | 13.06 | 13.12 | 13.12 | -6.29% | 8,540 |
| Sep 10, 2025 | 14.62 | 14.62 | 13.00 | 14.00 | 14.00 | 3.55% | 27,342 |
| Sep 9, 2025 | 13.13 | 13.61 | 13.13 | 13.52 | 13.52 | -6.18% | 15,001 |
| Sep 8, 2025 | 13.18 | 14.19 | 13.18 | 14.41 | 14.41 | - | 13 |
| Sep 5, 2025 | 13.31 | 14.45 | 13.31 | 14.41 | 14.41 | 8.75% | 16,841 |
| Sep 4, 2025 | 13.02 | 13.30 | 13.01 | 13.25 | 13.25 | -0.08% | 6,001 |
| Sep 3, 2025 | 13.37 | 14.00 | 13.26 | 13.26 | 13.26 | -2.00% | 10,002 |
| Sep 2, 2025 | 13.21 | 13.21 | 13.21 | 13.53 | 13.53 | - | 500 |
| Sep 1, 2025 | 13.45 | 14.39 | 13.36 | 13.53 | 13.53 | -3.36% | 7,838 |
| Aug 29, 2025 | 13.55 | 14.39 | 13.25 | 14.00 | 14.00 | 5.66% | 25,017 |
| Aug 28, 2025 | 12.42 | 13.26 | 12.42 | 13.25 | 13.25 | -0.15% | 3,097 |
| Aug 27, 2025 | 13.30 | 13.30 | 13.30 | 13.27 | 13.27 | - | 2 |
| Aug 26, 2025 | 13.11 | 13.69 | 13.11 | 13.27 | 13.27 | 1.45% | 18,875 |
| Aug 25, 2025 | 12.61 | 13.70 | 12.60 | 13.08 | 13.08 | -3.75% | 4,753 |
| Aug 22, 2025 | 13.00 | 13.59 | 13.00 | 13.59 | 13.59 | 4.54% | 2,000 |
| Aug 21, 2025 | 13.60 | 13.60 | 13.00 | 13.00 | 13.00 | -1.14% | 2,012 |
| Aug 20, 2025 | 14.00 | 14.00 | 13.00 | 13.15 | 13.15 | 0.61% | 67,500 |
| Aug 19, 2025 | 13.00 | 13.10 | 12.77 | 13.07 | 13.07 | 3.40% | 27,506 |
| Aug 18, 2025 | 13.14 | 13.14 | 12.60 | 12.64 | 12.64 | -3.81% | 1,625 |
| Aug 15, 2025 | 13.25 | 13.26 | 12.77 | 13.14 | 13.14 | 0.23% | 21,531 |
| Aug 13, 2025 | 13.01 | 14.45 | 13.00 | 13.11 | 13.11 | -3.39% | 25,126 |
| Aug 12, 2025 | 14.90 | 14.90 | 12.81 | 13.57 | 13.57 | -1.74% | 38,286 |
| Aug 11, 2025 | 13.80 | 13.81 | 11.35 | 13.81 | 13.81 | 10.04% | 64,939 |
| Aug 8, 2025 | 13.90 | 13.90 | 12.51 | 12.55 | 12.55 | -9.06% | 2,267 |
| Aug 7, 2025 | 13.50 | 14.03 | 12.80 | 13.80 | 13.80 | 8.24% | 12,022 |
| Aug 6, 2025 | 13.00 | 13.85 | 13.00 | 12.75 | 12.75 | - | 100 |
| Aug 4, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -1.92% | 848 |
| Aug 1, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 760 |
| Jul 31, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.46% | 10,851 |
| Jul 30, 2025 | 13.85 | 13.85 | 12.54 | 13.06 | 13.06 | - | 5,002 |
| Jul 29, 2025 | 14.00 | 14.00 | 12.83 | 13.06 | 13.06 | - | 6,002 |
| Jul 25, 2025 | 13.03 | 14.05 | 13.02 | 13.06 | 13.06 | -0.84% | 1,920 |
| Jul 24, 2025 | 14.00 | 14.14 | 13.03 | 13.17 | 13.17 | -6.60% | 1,552 |
| Jul 23, 2025 | 14.00 | 14.40 | 13.50 | 14.10 | 14.10 | - | 11 |
| Jul 21, 2025 | 13.04 | 14.10 | 13.04 | 14.10 | 14.10 | 0.71% | 1,000 |
| Jul 18, 2025 | 14.00 | 14.40 | 13.21 | 14.00 | 14.00 | -2.64% | 505 |
| Jul 17, 2025 | 13.51 | 14.47 | 13.50 | 14.38 | 14.38 | 5.35% | 9,102 |
| Jul 16, 2025 | 13.61 | 13.65 | 13.60 | 13.65 | 13.65 | 0.22% | 8,651 |
| Jul 15, 2025 | 13.70 | 14.45 | 13.70 | 13.62 | 13.62 | - | 30 |
| Jul 14, 2025 | 14.80 | 14.80 | 13.51 | 13.62 | 13.62 | -2.64% | 22,002 |