Next Capital Limited (PSX:NEXT)
Pakistan
· Delayed Price · Currency is PKR 9.90
-0.53 (-5.08%)
At close: Mar 3, 2026
Next Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 10.42 | 12.42 | 10.42 | 10.43 | 10.43 | -9.93% | 8,528 |
| Feb 27, 2026 | 11.65 | 11.67 | 10.30 | 11.58 | 11.58 | 9.14% | 73,027 |
| Feb 26, 2026 | 10.40 | 10.89 | 10.00 | 10.61 | 10.61 | -1.85% | 7,116 |
| Feb 25, 2026 | 12.00 | 12.00 | 10.54 | 10.81 | 10.81 | -1.10% | 3,906 |
| Feb 24, 2026 | 12.49 | 12.49 | 10.93 | 10.93 | 10.93 | -5.04% | 4,116 |
| Feb 23, 2026 | 11.01 | 12.80 | 11.01 | 11.51 | 11.51 | -4.08% | 8,752 |
| Feb 20, 2026 | 11.55 | 12.01 | 10.52 | 12.00 | 12.00 | 5.17% | 15,103 |
| Feb 19, 2026 | 12.70 | 12.70 | 11.40 | 11.41 | 11.41 | -2.06% | 1,075 |
| Feb 18, 2026 | 11.50 | 12.65 | 11.50 | 11.65 | 11.65 | 1.22% | 1,720 |
| Feb 17, 2026 | 12.00 | 12.75 | 11.51 | 11.51 | 11.51 | -3.68% | 19,211 |
| Feb 16, 2026 | 12.01 | 12.65 | 11.95 | 11.95 | 11.95 | -7.72% | 4,920 |
| Feb 13, 2026 | 12.40 | 12.95 | 12.01 | 12.95 | 12.95 | 4.44% | 3,328 |
| Feb 12, 2026 | 12.80 | 12.80 | 12.02 | 12.40 | 12.40 | -2.21% | 17,081 |
| Feb 11, 2026 | 12.39 | 12.96 | 12.26 | 12.68 | 12.68 | 1.36% | 8,100 |
| Feb 10, 2026 | 12.51 | 12.99 | 12.51 | 12.51 | 12.51 | -0.56% | 11,935 |
| Feb 9, 2026 | 13.00 | 13.00 | 12.55 | 12.58 | 12.58 | -1.80% | 1,687 |
| Feb 6, 2026 | 13.35 | 13.35 | 12.81 | 12.81 | 12.81 | - | 231 |
| Feb 4, 2026 | 12.77 | 13.29 | 12.76 | 12.81 | 12.81 | 0.31% | 7,407 |
| Feb 3, 2026 | 13.38 | 13.38 | 12.75 | 12.77 | 12.77 | -4.56% | 2,474 |
| Feb 2, 2026 | 12.78 | 13.74 | 12.76 | 13.38 | 13.38 | -0.37% | 56,237 |
| Jan 30, 2026 | 13.69 | 13.69 | 12.81 | 13.43 | 13.43 | - | 26 |
| Jan 29, 2026 | 12.75 | 13.48 | 12.75 | 13.43 | 13.43 | 4.03% | 3,331 |
| Jan 28, 2026 | 13.65 | 13.65 | 12.83 | 12.91 | 12.91 | -1.07% | 13,928 |
| Jan 27, 2026 | 13.54 | 13.72 | 12.79 | 13.05 | 13.05 | -4.47% | 54,868 |
| Jan 26, 2026 | 13.61 | 13.75 | 13.02 | 13.66 | 13.66 | 0.37% | 8,163 |
| Jan 23, 2026 | 13.39 | 13.75 | 12.95 | 13.61 | 13.61 | 1.34% | 2,304 |
| Jan 22, 2026 | 13.49 | 13.50 | 12.57 | 13.43 | 13.43 | 0.60% | 27,218 |
| Jan 21, 2026 | 13.85 | 13.85 | 12.50 | 13.35 | 13.35 | 2.61% | 30,103 |
| Jan 20, 2026 | 13.26 | 13.26 | 12.76 | 13.01 | 13.01 | -1.89% | 6,942 |
| Jan 19, 2026 | 13.75 | 13.75 | 13.00 | 13.26 | 13.26 | -3.91% | 3,045 |
| Jan 16, 2026 | 13.00 | 13.85 | 13.00 | 13.80 | 13.80 | 0.66% | 85,022 |
| Jan 15, 2026 | 13.20 | 13.89 | 12.99 | 13.71 | 13.71 | 3.71% | 8,249 |
| Jan 14, 2026 | 14.00 | 14.00 | 13.03 | 13.22 | 13.22 | -5.57% | 19,815 |
| Jan 13, 2026 | 14.86 | 14.98 | 13.76 | 14.00 | 14.00 | -3.78% | 19,446 |
| Jan 12, 2026 | 14.50 | 14.90 | 14.06 | 14.55 | 14.55 | 1.18% | 34,030 |
| Jan 9, 2026 | 14.00 | 14.50 | 13.75 | 14.38 | 14.38 | 2.71% | 23,055 |
| Jan 8, 2026 | 14.85 | 14.85 | 13.75 | 14.00 | 14.00 | -4.31% | 12,133 |
| Jan 7, 2026 | 14.70 | 14.70 | 14.10 | 14.63 | 14.63 | -1.42% | 1,502 |
| Jan 6, 2026 | 14.20 | 14.90 | 14.10 | 14.84 | 14.84 | 3.85% | 6,051 |
| Jan 5, 2026 | 14.50 | 15.24 | 14.05 | 14.29 | 14.29 | -1.45% | 26,611 |
| Jan 2, 2026 | 15.30 | 15.30 | 14.26 | 14.50 | 14.50 | -1.16% | 34,921 |
| Jan 1, 2026 | 14.65 | 15.24 | 14.51 | 14.67 | 14.67 | -1.28% | 18,650 |
| Dec 31, 2025 | 15.25 | 15.25 | 14.70 | 14.86 | 14.86 | -0.07% | 8,713 |
| Dec 30, 2025 | 15.00 | 15.30 | 14.80 | 14.87 | 14.87 | -3.63% | 47,168 |
| Dec 29, 2025 | 16.09 | 16.09 | 15.00 | 15.43 | 15.43 | -1.41% | 27,718 |
| Dec 26, 2025 | 16.20 | 16.20 | 14.70 | 15.65 | 15.65 | 5.03% | 19,166 |
| Dec 24, 2025 | 15.85 | 15.85 | 14.80 | 14.90 | 14.90 | -3.56% | 15,272 |
| Dec 23, 2025 | 16.10 | 16.10 | 15.21 | 15.45 | 15.45 | -1.21% | 64,267 |
| Dec 22, 2025 | 16.26 | 16.26 | 15.40 | 15.64 | 15.64 | -2.07% | 147,904 |
| Dec 19, 2025 | 15.99 | 16.39 | 14.90 | 15.97 | 15.97 | 7.18% | 512,704 |
| Dec 18, 2025 | 14.25 | 15.40 | 13.70 | 14.90 | 14.90 | 6.43% | 114,776 |
| Dec 17, 2025 | 13.75 | 14.18 | 13.56 | 14.00 | 14.00 | 0.72% | 69,673 |
| Dec 16, 2025 | 14.89 | 14.89 | 13.75 | 13.90 | 13.90 | -3.20% | 39,154 |
| Dec 15, 2025 | 15.00 | 15.00 | 14.02 | 14.36 | 14.36 | -2.97% | 29,767 |
| Dec 12, 2025 | 14.75 | 15.00 | 13.75 | 14.80 | 14.80 | 3.21% | 65,645 |
| Dec 11, 2025 | 13.74 | 14.50 | 13.25 | 14.34 | 14.34 | 5.67% | 111,202 |
| Dec 10, 2025 | 13.49 | 13.65 | 13.25 | 13.57 | 13.57 | 1.27% | 23,184 |
| Dec 9, 2025 | 13.40 | 13.40 | 12.85 | 13.40 | 13.40 | 2.92% | 33,186 |
| Dec 8, 2025 | 13.06 | 13.39 | 13.00 | 13.02 | 13.02 | 0.08% | 17,919 |
| 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 |