Next Capital Limited (PSX:NEXT)
Pakistan
· Delayed Price · Currency is PKR 11.90
-0.44 (-3.57%)
At close: Apr 27, 2026
Next Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 12.07 | 12.28 | 11.88 | 11.90 | 11.90 | -3.57% | 38,093 |
| Apr 24, 2026 | 12.55 | 13.06 | 12.01 | 12.34 | 12.34 | 3.96% | 123,598 |
| Apr 23, 2026 | 12.50 | 12.50 | 11.87 | 11.87 | 11.87 | -2.78% | 28,168 |
| Apr 22, 2026 | 12.21 | 12.50 | 12.21 | 12.21 | 12.21 | 0.49% | 15,958 |
| Apr 21, 2026 | 12.95 | 12.95 | 12.14 | 12.15 | 12.15 | -0.98% | 4,302 |
| Apr 20, 2026 | 12.99 | 12.99 | 12.10 | 12.27 | 12.27 | -2.46% | 4,280 |
| Apr 17, 2026 | 12.50 | 12.80 | 11.98 | 12.58 | 12.58 | 1.70% | 68,727 |
| Apr 16, 2026 | 12.39 | 12.39 | 11.99 | 12.37 | 12.37 | -0.56% | 10,408 |
| Apr 15, 2026 | 12.50 | 12.50 | 12.00 | 12.44 | 12.44 | 4.36% | 3,534 |
| Apr 14, 2026 | 12.44 | 12.45 | 12.00 | 11.92 | 11.92 | - | 48 |
| Apr 13, 2026 | 12.75 | 12.75 | 11.56 | 11.92 | 11.92 | -6.14% | 22,532 |
| Apr 10, 2026 | 12.75 | 12.75 | 12.50 | 12.70 | 12.70 | 1.60% | 5,522 |
| Apr 9, 2026 | 12.20 | 12.50 | 12.20 | 12.50 | 12.50 | 0.81% | 12,199 |
| Apr 8, 2026 | 12.50 | 12.50 | 11.52 | 12.40 | 12.40 | 6.53% | 20,117 |
| Apr 7, 2026 | 12.20 | 12.20 | 11.46 | 11.64 | 11.64 | -4.35% | 13,515 |
| Apr 6, 2026 | 12.20 | 12.24 | 11.45 | 12.17 | 12.17 | 5.73% | 3,603 |
| Apr 3, 2026 | 11.97 | 12.63 | 11.50 | 11.51 | 11.51 | 0.17% | 18,887 |
| Apr 2, 2026 | 11.45 | 12.74 | 11.44 | 11.49 | 11.49 | -2.63% | 5,676 |
| Apr 1, 2026 | 12.35 | 12.67 | 11.73 | 11.80 | 11.80 | - | 5,516 |
| Mar 31, 2026 | 12.59 | 12.60 | 11.80 | 11.80 | 11.80 | -6.79% | 11,903 |
| Mar 30, 2026 | 12.20 | 12.70 | 11.44 | 12.66 | 12.66 | 1.36% | 3,921 |
| Mar 27, 2026 | 11.75 | 12.69 | 11.52 | 12.49 | 12.49 | 4.43% | 3,873 |
| Mar 26, 2026 | 12.75 | 12.75 | 11.75 | 11.96 | 11.96 | -2.29% | 4,910 |
| Mar 25, 2026 | 12.00 | 12.69 | 11.66 | 12.24 | 12.24 | -1.29% | 3,966 |
| Mar 24, 2026 | 10.76 | 12.49 | 10.76 | 12.40 | 12.40 | 5.89% | 5,023 |
| Mar 19, 2026 | 12.49 | 12.49 | 11.46 | 11.71 | 11.71 | -4.33% | 7,011 |
| Mar 18, 2026 | 12.45 | 12.45 | 11.31 | 12.24 | 12.24 | 2.68% | 6,688 |
| Mar 17, 2026 | 12.70 | 12.70 | 11.50 | 11.92 | 11.92 | -0.83% | 13,708 |
| Mar 16, 2026 | 12.99 | 12.99 | 11.23 | 12.02 | 12.02 | -3.61% | 10,755 |
| Mar 13, 2026 | 12.42 | 12.91 | 11.27 | 12.47 | 12.47 | 3.49% | 6,600 |
| Mar 12, 2026 | 11.11 | 12.42 | 11.11 | 12.05 | 12.05 | 6.64% | 6,510 |
| Mar 11, 2026 | 12.44 | 12.44 | 10.71 | 11.30 | 11.30 | -4.07% | 15,452 |
| Mar 10, 2026 | 11.64 | 11.87 | 9.87 | 11.78 | 11.78 | 9.18% | 109,553 |
| Mar 9, 2026 | 10.20 | 11.20 | 9.23 | 10.79 | 10.79 | 5.17% | 6,517 |
| Mar 6, 2026 | 9.51 | 10.95 | 9.51 | 10.26 | 10.26 | -1.91% | 2,076 |
| Mar 5, 2026 | 8.85 | 10.65 | 8.85 | 10.46 | 10.46 | 7.84% | 68,077 |
| Mar 4, 2026 | 9.51 | 10.79 | 9.51 | 9.70 | 9.70 | -2.02% | 2,526 |
| Mar 3, 2026 | 9.45 | 11.00 | 9.45 | 9.90 | 9.90 | -5.08% | 4,998 |
| 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 |