Next Capital Limited (PSX:NEXT)
Pakistan
· Delayed Price · Currency is PKR 13.01
-0.42 (-3.13%)
At close: Dec 5, 2025
Next Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.49 | 13.49 | 13.00 | 13.01 | 13.01 | -3.13% | 4,969 |
| Dec 4, 2025 | 12.41 | 13.48 | 12.41 | 13.43 | 13.43 | 1.36% | 22,087 |
| Dec 3, 2025 | 13.79 | 13.79 | 13.25 | 13.25 | 13.25 | -3.92% | 5,840 |
| Dec 2, 2025 | 13.01 | 13.99 | 13.01 | 13.79 | 13.79 | 2.00% | 12,260 |
| Dec 1, 2025 | 14.25 | 14.25 | 13.01 | 13.52 | 13.52 | -0.22% | 21,786 |
| Nov 28, 2025 | 13.50 | 14.25 | 13.50 | 13.55 | 13.55 | 3.20% | 8,724 |
| Nov 27, 2025 | 13.25 | 14.25 | 12.51 | 13.13 | 13.13 | -2.67% | 91,399 |
| Nov 26, 2025 | 15.01 | 15.01 | 13.44 | 13.49 | 13.49 | -9.58% | 101,810 |
| Nov 25, 2025 | 15.48 | 15.90 | 14.80 | 14.92 | 14.92 | 1.84% | 584,638 |
| Nov 24, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 9.98% | 286,670 |
| Nov 21, 2025 | 12.35 | 13.32 | 12.30 | 13.32 | 13.32 | 9.99% | 612,231 |
| Nov 20, 2025 | 12.49 | 12.49 | 12.00 | 12.11 | 12.11 | 1.17% | 42,464 |
| Nov 19, 2025 | 11.94 | 12.31 | 11.91 | 11.97 | 11.97 | 0.17% | 19,582 |
| Nov 18, 2025 | 12.19 | 12.19 | 11.38 | 11.95 | 11.95 | 2.14% | 14,059 |
| Nov 17, 2025 | 12.25 | 12.25 | 11.21 | 11.70 | 11.70 | -1.68% | 23,846 |
| Nov 14, 2025 | 12.00 | 12.00 | 11.50 | 11.90 | 11.90 | 3.57% | 3,775 |
| Nov 13, 2025 | 12.24 | 12.24 | 11.75 | 11.49 | 11.49 | - | 222 |
| Nov 12, 2025 | 11.96 | 11.96 | 11.21 | 11.49 | 11.49 | -4.01% | 11,548 |
| Nov 11, 2025 | 11.26 | 12.25 | 11.25 | 11.97 | 11.97 | -2.29% | 16,542 |
| Nov 10, 2025 | 12.48 | 12.48 | 12.25 | 12.25 | 12.25 | -0.41% | 49,173 |
| Nov 7, 2025 | 12.48 | 12.48 | 12.10 | 12.30 | 12.30 | - | 18,012 |
| Nov 6, 2025 | 12.24 | 12.41 | 11.60 | 12.30 | 12.30 | 6.03% | 117,396 |
| Nov 5, 2025 | 11.43 | 12.10 | 11.41 | 11.60 | 11.60 | 3.11% | 70,229 |
| Nov 4, 2025 | 11.00 | 11.39 | 10.25 | 11.25 | 11.25 | 2.27% | 22,421 |
| Nov 3, 2025 | 11.24 | 11.24 | 11.00 | 11.00 | 11.00 | -0.27% | 10,330 |
| Oct 31, 2025 | 11.10 | 11.19 | 11.00 | 11.03 | 11.03 | 8.35% | 136,157 |
| Oct 30, 2025 | 11.60 | 11.60 | 10.06 | 10.18 | 10.18 | -7.45% | 15,337 |
| Oct 29, 2025 | 11.16 | 11.16 | 10.90 | 11.00 | 11.00 | -1.43% | 14,636 |
| Oct 28, 2025 | 11.79 | 11.79 | 11.01 | 11.16 | 11.16 | -4.62% | 48,443 |
| Oct 27, 2025 | 12.24 | 12.24 | 11.61 | 11.70 | 11.70 | 0.86% | 2,465 |
| Oct 24, 2025 | 12.19 | 12.20 | 11.60 | 11.60 | 11.60 | 0.17% | 2,878 |
| Oct 23, 2025 | 12.22 | 12.45 | 11.14 | 11.58 | 11.58 | -5.24% | 63,578 |
| Oct 22, 2025 | 12.19 | 12.29 | 11.60 | 12.22 | 12.22 | 4.89% | 109,137 |
| Oct 21, 2025 | 11.49 | 12.00 | 11.10 | 11.65 | 11.65 | 4.67% | 84,668 |
| Oct 20, 2025 | 11.55 | 11.55 | 10.71 | 11.13 | 11.13 | 1.18% | 37,173 |
| Oct 17, 2025 | 12.50 | 12.75 | 11.00 | 11.00 | 11.00 | -6.14% | 132,429 |
| Oct 16, 2025 | 11.00 | 11.72 | 10.60 | 11.72 | 11.72 | 10.05% | 1,556,425 |
| Oct 15, 2025 | 11.49 | 11.55 | 10.56 | 10.65 | 10.65 | -3.09% | 140,699 |
| Oct 14, 2025 | 11.93 | 11.93 | 10.52 | 10.99 | 10.99 | -0.63% | 52,741 |
| Oct 13, 2025 | 11.63 | 11.89 | 11.00 | 11.06 | 11.06 | -0.98% | 115,488 |
| Oct 10, 2025 | 11.70 | 11.90 | 11.01 | 11.17 | 11.17 | 0.81% | 477,538 |
| Oct 9, 2025 | 10.48 | 11.08 | 10.10 | 11.08 | 11.08 | 10.03% | 341,309 |
| Oct 8, 2025 | 9.81 | 10.75 | 9.51 | 10.07 | 10.07 | -4.73% | 283,572 |
| Oct 7, 2025 | 11.25 | 11.25 | 9.75 | 10.57 | 10.57 | 2.72% | 458,136 |
| Oct 6, 2025 | 10.75 | 10.99 | 10.25 | 10.29 | 10.29 | -4.10% | 48,703 |
| Oct 3, 2025 | 11.20 | 11.20 | 10.65 | 10.73 | 10.73 | -2.37% | 68,955 |
| Oct 2, 2025 | 10.87 | 11.25 | 10.80 | 10.99 | 10.99 | 1.10% | 20,252 |
| Oct 1, 2025 | 11.25 | 11.48 | 10.60 | 10.87 | 10.87 | -1.81% | 54,267 |
| Sep 30, 2025 | 11.95 | 11.95 | 10.38 | 11.07 | 11.07 | -3.91% | 94,126 |
| Sep 29, 2025 | 11.89 | 11.95 | 11.30 | 11.52 | 11.52 | 3.04% | 12,128 |
| Sep 26, 2025 | 12.49 | 12.55 | 11.00 | 11.18 | 11.18 | -5.65% | 166,857 |
| Sep 25, 2025 | 12.24 | 12.50 | 11.76 | 11.85 | 11.85 | -1.50% | 47,385 |
| Sep 24, 2025 | 12.47 | 12.68 | 12.00 | 12.03 | 12.03 | -2.91% | 184,633 |
| Sep 23, 2025 | 12.50 | 13.20 | 12.20 | 12.39 | 12.39 | 2.40% | 594,655 |
| Sep 22, 2025 | 11.49 | 12.10 | 10.80 | 12.10 | 12.10 | 10.00% | 535,568 |
| Sep 19, 2025 | 11.85 | 11.85 | 10.80 | 11.00 | 11.00 | -2.22% | 150,514 |
| Sep 18, 2025 | 11.99 | 11.99 | 11.22 | 11.25 | 11.25 | -3.43% | 226,508 |
| Sep 17, 2025 | 11.83 | 11.99 | 11.35 | 11.65 | 11.65 | -1.52% | 35,188 |
| Sep 16, 2025 | 11.50 | 11.99 | 11.15 | 11.83 | 11.83 | 6.38% | 91,246 |
| Sep 15, 2025 | 11.75 | 11.75 | 11.01 | 11.12 | 11.12 | -2.37% | 39,465 |
| Sep 12, 2025 | 11.05 | 11.50 | 11.05 | 11.39 | 11.39 | 2.15% | 206,038 |
| Sep 11, 2025 | 11.30 | 11.80 | 10.50 | 11.15 | 11.15 | -0.54% | 278,055 |
| Sep 10, 2025 | 11.30 | 11.48 | 11.20 | 11.21 | 11.21 | -1.67% | 2,458 |
| Sep 9, 2025 | 11.72 | 12.00 | 11.35 | 11.40 | 11.40 | -2.73% | 47,275 |
| Sep 8, 2025 | 12.12 | 12.12 | 11.10 | 11.72 | 11.72 | 2.54% | 33,978 |
| Sep 5, 2025 | 11.65 | 11.65 | 11.25 | 11.43 | 11.43 | 1.33% | 7,533 |
| Sep 4, 2025 | 11.78 | 11.78 | 11.27 | 11.28 | 11.28 | -2.76% | 25,263 |
| Sep 3, 2025 | 11.90 | 11.99 | 11.00 | 11.60 | 11.60 | -1.11% | 23,454 |
| Sep 2, 2025 | 11.11 | 11.81 | 10.75 | 11.73 | 11.73 | 6.15% | 132,490 |
| Sep 1, 2025 | 11.99 | 11.99 | 11.02 | 11.05 | 11.05 | -4.08% | 39,269 |
| Aug 29, 2025 | 11.99 | 11.99 | 11.00 | 11.52 | 11.52 | -3.19% | 5,905 |
| Aug 28, 2025 | 11.85 | 11.98 | 11.50 | 11.90 | 11.90 | 0.42% | 25,064 |
| Aug 27, 2025 | 11.30 | 12.00 | 10.14 | 11.85 | 11.85 | 5.15% | 71,705 |
| Aug 26, 2025 | 11.81 | 12.14 | 11.25 | 11.27 | 11.27 | -5.69% | 80,823 |
| Aug 25, 2025 | 12.93 | 12.93 | 11.80 | 11.95 | 11.95 | 0.84% | 436,382 |
| Aug 22, 2025 | 11.85 | 11.85 | 11.50 | 11.85 | 11.85 | 10.03% | 575,819 |
| Aug 21, 2025 | 9.33 | 10.77 | 9.33 | 10.77 | 10.77 | 10.24% | 183,631 |
| Aug 20, 2025 | 9.50 | 10.20 | 9.50 | 9.77 | 9.77 | 1.24% | 11,000 |
| Aug 19, 2025 | 9.31 | 9.65 | 9.30 | 9.65 | 9.65 | 2.88% | 3,359 |
| Aug 18, 2025 | 9.07 | 9.65 | 9.07 | 9.38 | 9.38 | -3.79% | 7,403 |
| Aug 15, 2025 | 9.11 | 9.90 | 9.11 | 9.75 | 9.75 | - | 10,148 |
| Aug 13, 2025 | 9.01 | 9.77 | 8.95 | 9.75 | 9.75 | 1.56% | 7,376 |
| Aug 12, 2025 | 9.72 | 9.72 | 9.37 | 9.60 | 9.60 | 2.89% | 1,169 |
| Aug 11, 2025 | 9.98 | 9.98 | 9.26 | 9.33 | 9.33 | -3.81% | 11,365 |
| Aug 8, 2025 | 10.25 | 10.25 | 8.95 | 9.70 | 9.70 | -2.32% | 122,232 |
| Aug 7, 2025 | 9.90 | 10.12 | 9.60 | 9.93 | 9.93 | 0.81% | 22,068 |
| Aug 6, 2025 | 9.98 | 9.98 | 9.26 | 9.85 | 9.85 | 2.93% | 2,681 |
| Aug 5, 2025 | 10.07 | 10.07 | 9.05 | 9.57 | 9.57 | -3.43% | 57,489 |
| Aug 4, 2025 | 10.05 | 10.70 | 9.51 | 9.91 | 9.91 | -1.49% | 15,571 |
| Aug 1, 2025 | 9.94 | 10.20 | 9.50 | 10.06 | 10.06 | 7.02% | 103,451 |
| Jul 31, 2025 | 9.75 | 9.80 | 9.19 | 9.40 | 9.40 | -1.57% | 80,695 |
| Jul 30, 2025 | 9.20 | 9.55 | 8.65 | 9.55 | 9.55 | 3.92% | 67,875 |
| Jul 29, 2025 | 9.00 | 9.26 | 8.60 | 9.19 | 9.19 | 1.32% | 10,813 |
| Jul 28, 2025 | 9.15 | 9.15 | 8.76 | 9.07 | 9.07 | 3.54% | 6,364 |
| Jul 25, 2025 | 8.94 | 8.94 | 8.50 | 8.76 | 8.76 | 0.23% | 9,216 |
| Jul 24, 2025 | 8.95 | 8.97 | 8.52 | 8.74 | 8.74 | 3.19% | 16,810 |
| Jul 23, 2025 | 8.88 | 8.94 | 8.43 | 8.47 | 8.47 | -5.15% | 1,626 |
| Jul 22, 2025 | 9.00 | 9.00 | 8.33 | 8.93 | 8.93 | 1.94% | 7,503 |
| Jul 21, 2025 | 9.25 | 9.25 | 8.51 | 8.76 | 8.76 | 0.11% | 5,275 |
| Jul 18, 2025 | 9.00 | 9.00 | 8.50 | 8.75 | 8.75 | -2.99% | 26,677 |