Nazir Cotton Mills Limited (PSX:NCML)
Pakistan
· Delayed Price · Currency is PKR 14.00
+0.18 (1.30%)
At close: Mar 6, 2026
Nazir Cotton Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 15.00 | 15.00 | 15.00 | 13.82 | 13.82 | - | 200 |
| Mar 4, 2026 | 14.50 | 14.50 | 13.70 | 13.82 | 13.82 | 1.25% | 2,900 |
| Mar 3, 2026 | 15.80 | 16.39 | 13.41 | 13.65 | 13.65 | -8.39% | 3,266 |
| Mar 2, 2026 | 14.01 | 16.39 | 13.46 | 14.90 | 14.90 | - | 144 |
| Feb 27, 2026 | 14.95 | 15.20 | 14.90 | 14.90 | 14.90 | 6.43% | 2,310 |
| Feb 26, 2026 | 14.51 | 14.51 | 14.00 | 14.00 | 14.00 | -5.08% | 6,100 |
| Feb 25, 2026 | 15.99 | 15.99 | 15.99 | 14.75 | 14.75 | - | 1 |
| Feb 24, 2026 | 14.50 | 15.35 | 14.50 | 14.75 | 14.75 | 5.36% | 5,909 |
| Feb 23, 2026 | 16.51 | 16.51 | 13.84 | 14.00 | 14.00 | -6.73% | 3,058 |
| Feb 20, 2026 | 15.01 | 16.90 | 15.01 | 15.01 | 15.01 | -6.60% | 502 |
| Feb 19, 2026 | 17.00 | 17.00 | 16.25 | 16.07 | 16.07 | - | 122 |
| Feb 18, 2026 | 17.49 | 17.49 | 16.50 | 16.07 | 16.07 | - | 102 |
| Feb 17, 2026 | 16.50 | 16.50 | 16.50 | 16.07 | 16.07 | - | 1 |
| Feb 16, 2026 | 18.00 | 18.00 | 16.06 | 16.07 | 16.07 | -6.30% | 538 |
| Feb 13, 2026 | 18.49 | 18.49 | 17.15 | 17.15 | 17.15 | -6.08% | 2,402 |
| Feb 12, 2026 | 18.00 | 18.30 | 18.00 | 18.26 | 18.26 | -2.20% | 2,910 |
| Feb 11, 2026 | 18.56 | 19.98 | 18.30 | 18.67 | 18.67 | -7.39% | 2,554 |
| Feb 10, 2026 | 19.00 | 19.49 | 18.51 | 20.16 | 20.16 | - | 211 |
| Feb 9, 2026 | 20.04 | 20.50 | 18.36 | 20.16 | 20.16 | 0.60% | 1,341 |
| Feb 6, 2026 | 20.64 | 20.64 | 17.50 | 20.04 | 20.04 | 6.71% | 2,220 |
| Feb 4, 2026 | 17.84 | 19.62 | 17.75 | 18.78 | 18.78 | 5.27% | 5,023 |
| Feb 3, 2026 | 17.80 | 18.00 | 16.75 | 17.84 | 17.84 | 2.82% | 19,106 |
| Feb 2, 2026 | 20.25 | 20.25 | 17.33 | 17.35 | 17.35 | -9.92% | 54,232 |
| Jan 30, 2026 | 19.20 | 19.26 | 19.20 | 19.26 | 19.26 | 9.99% | 26,153 |
| Jan 29, 2026 | 16.97 | 17.51 | 16.80 | 17.51 | 17.51 | 9.99% | 105,719 |
| Jan 28, 2026 | 15.90 | 18.49 | 15.70 | 15.92 | 15.92 | -7.33% | 852 |
| Jan 27, 2026 | 15.66 | 18.19 | 15.66 | 17.18 | 17.18 | - | 451 |
| Jan 26, 2026 | 19.13 | 19.13 | 15.82 | 17.18 | 17.18 | -1.21% | 6,853 |
| Jan 23, 2026 | 17.40 | 17.40 | 16.99 | 17.39 | 17.39 | 8.76% | 504 |
| Jan 22, 2026 | 15.65 | 15.99 | 14.97 | 15.99 | 15.99 | 3.36% | 10,112 |
| Jan 21, 2026 | 15.69 | 15.69 | 15.12 | 15.47 | 15.47 | 1.71% | 2,701 |
| Jan 20, 2026 | 15.10 | 15.50 | 15.00 | 15.21 | 15.21 | 0.73% | 15,966 |
| Jan 19, 2026 | 15.62 | 15.62 | 15.10 | 15.10 | 15.10 | -0.59% | 936 |
| Jan 16, 2026 | 15.19 | 15.25 | 15.19 | 15.19 | 15.19 | -0.07% | 2,600 |
| Jan 15, 2026 | 17.01 | 17.01 | 15.00 | 15.20 | 15.20 | -3.49% | 12,078 |
| Jan 14, 2026 | 14.60 | 15.75 | 14.60 | 15.75 | 15.75 | 0.96% | 20,915 |
| Jan 13, 2026 | 16.10 | 16.10 | 15.50 | 15.60 | 15.60 | -2.50% | 12,501 |
| Jan 12, 2026 | 16.99 | 16.99 | 15.10 | 16.00 | 16.00 | - | 4 |
| Jan 9, 2026 | 15.05 | 17.00 | 15.05 | 16.00 | 16.00 | - | 20 |
| Jan 8, 2026 | 16.00 | 16.00 | 15.90 | 16.00 | 16.00 | 1.91% | 14,800 |
| Jan 7, 2026 | 15.79 | 15.80 | 15.20 | 15.70 | 15.70 | -1.07% | 22,870 |
| Jan 6, 2026 | 14.99 | 15.87 | 14.90 | 15.87 | 15.87 | 5.87% | 12,002 |
| Jan 5, 2026 | 14.60 | 15.60 | 13.50 | 14.99 | 14.99 | 2.67% | 8,079 |
| Jan 2, 2026 | 14.61 | 14.61 | 14.60 | 14.60 | 14.60 | -0.34% | 9,999 |
| Jan 1, 2026 | 15.45 | 15.45 | 14.65 | 14.65 | 14.65 | -2.33% | 1,001 |
| Dec 31, 2025 | 14.76 | 15.29 | 14.75 | 15.00 | 15.00 | - | 10,503 |
| Dec 30, 2025 | 15.01 | 15.10 | 15.00 | 15.00 | 15.00 | - | 6,882 |
| Dec 29, 2025 | 15.01 | 15.20 | 15.00 | 15.00 | 15.00 | - | 8,022 |
| Dec 26, 2025 | 15.01 | 15.01 | 15.00 | 15.00 | 15.00 | -0.66% | 1,103 |
| Dec 23, 2025 | 15.01 | 15.77 | 15.00 | 15.10 | 15.10 | -0.98% | 11,204 |
| Dec 22, 2025 | 15.25 | 15.99 | 15.16 | 15.25 | 15.25 | 0.46% | 2,994 |
| Dec 19, 2025 | 15.83 | 18.40 | 15.10 | 15.18 | 15.18 | -9.37% | 18,514 |
| Dec 18, 2025 | 15.97 | 16.80 | 15.97 | 16.75 | 16.75 | 9.48% | 1,993 |
| Dec 17, 2025 | 15.20 | 15.80 | 15.20 | 15.30 | 15.30 | 0.39% | 4,522 |
| Dec 16, 2025 | 15.97 | 15.97 | 15.10 | 15.24 | 15.24 | 0.79% | 27,710 |
| Dec 15, 2025 | 15.88 | 15.88 | 15.88 | 15.12 | 15.12 | - | 400 |
| Dec 12, 2025 | 16.00 | 16.00 | 14.90 | 15.12 | 15.12 | -4.00% | 25,797 |
| Dec 11, 2025 | 14.80 | 15.75 | 14.80 | 15.75 | 15.75 | 3.89% | 14,332 |
| Dec 10, 2025 | 15.15 | 15.16 | 15.15 | 15.16 | 15.16 | 1.07% | 1,750 |
| Dec 9, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.64% | 5,000 |
| Dec 8, 2025 | 14.84 | 15.25 | 14.84 | 15.25 | 15.25 | -4.63% | 6,185 |
| 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 |