Next Capital

NEXT
🏛️ pakistan →
11.52
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 10.94 11.60 10.30 11.60 0.0M
2021-12-30 10.89 10.94 10.89 10.94 0.0M
2021-12-29 10.30 10.89 10.21 10.89 0.0M
2021-12-28 10.55 10.89 10.28 10.36 0.0M
2021-12-27 11.95 12.65 11.10 11.10 2.4M
2021-12-24 11.25 11.65 10.76 11.65 0.0M
2021-12-23 9.10 10.78 9.00 10.78 0.4M
2021-12-22 8.50 8.50 8.50 8.50 0.0M
2021-12-21 9.03 9.78 8.79 9.12 0.0M
2021-12-20 9.36 9.97 9.20 9.27 0.0M
2021-12-16 10.23 10.23 9.62 9.62 0.0M
2021-12-15 9.85 10.68 9.00 10.03 0.2M
2021-12-14 9.65 9.68 9.65 9.64 0.0M
2021-12-13 9.47 9.47 9.30 9.30 0.0M
2021-12-10 10.30 10.30 10.30 10.30 0.0M
2021-12-09 9.86 9.86 9.86 9.86 0.0M
2021-12-08 10.05 10.34 9.50 9.74 0.0M
2021-12-07 10.00 10.00 9.65 9.65 0.0M
2021-12-06 10.20 10.20 8.90 9.65 0.0M
2021-12-03 10.40 10.40 8.87 10.23 0.0M
2021-12-02 9.75 9.75 9.75 9.75 0.0M
2021-12-01 10.15 10.79 10.15 10.50 0.0M
2021-11-30 10.30 10.85 10.10 10.84 0.0M
2021-11-29 11.40 11.44 9.90 10.00 0.1M
2021-11-26 11.00 11.00 10.20 10.85 0.0M
2021-11-25 9.34 10.74 10.74 10.00 0.0M
2021-11-24 10.74 10.74 10.74 10.74 0.0M
2021-11-23 10.13 10.94 10.07 10.94 0.0M
2021-11-22 10.52 10.94 10.35 10.88 0.0M
2021-11-19 11.40 11.44 10.56 11.34 0.0M
2021-11-18 10.99 11.18 10.75 11.09 0.0M
2021-11-17 10.76 11.35 10.76 10.76 0.0M
2021-11-16 11.50 11.50 11.30 11.30 0.0M
2021-11-15 11.02 11.22 10.75 10.62 0.0M
2021-11-12 10.51 11.69 10.51 11.02 0.0M
2021-11-11 11.75 11.75 11.02 11.02 0.0M
2021-11-10 11.75 11.75 11.75 11.75 0.0M
2021-11-09 11.75 11.75 11.75 11.75 0.0M
2021-11-08 11.90 12.35 11.80 11.80 0.0M
2021-11-05 12.00 12.00 11.35 11.35 0.0M
2021-11-04 12.10 12.25 11.41 11.45 1.0M
2021-11-03 11.90 12.00 11.90 12.00 0.0M
2021-11-02 11.55 12.00 11.30 11.79 0.1M
2021-11-01 11.24 11.49 11.00 11.00 0.0M
2021-10-29 11.20 11.20 10.31 11.00 0.0M
2021-10-28 11.52 11.52 10.85 11.24 0.0M
2021-10-27 11.50 11.50 10.25 11.44 0.0M
2021-10-26 11.70 11.99 11.00 11.01 0.0M
2021-10-25 9.65 9.65 9.65 9.65 0.0M
2021-10-21 11.10 11.77 11.10 11.10 0.0M
2021-10-20 11.80 11.85 11.42 11.77 0.0M
2021-10-18 11.76 11.76 11.00 11.00 0.0M
2021-10-15 12.00 12.00 12.00 12.00 0.0M
2021-10-14 12.00 12.00 12.00 12.00 0.0M
2021-10-13 12.40 12.40 11.25 12.00 0.0M
2021-10-12 12.00 12.00 11.21 11.90 0.0M
2021-10-11 12.26 12.48 11.95 11.95 0.0M
2021-10-08 12.90 12.95 12.90 12.95 0.0M
2021-10-07 12.32 12.32 12.31 12.31 0.0M
2021-10-06 12.60 12.60 12.51 12.51 0.0M
2021-10-05 13.00 13.00 13.00 13.00 0.0M
2021-10-04 12.56 12.99 12.56 12.99 0.0M
2021-10-01 13.00 13.39 12.30 13.00 0.0M
2021-09-30 12.41 12.65 12.41 12.50 0.0M
2021-09-29 13.01 13.40 12.50 12.99 0.0M
2021-09-28 13.29 13.75 12.80 13.00 0.0M
2021-09-27 12.45 13.25 12.00 13.25 0.0M
2021-09-24 12.60 13.25 12.02 13.00 0.1M
2021-09-23 12.90 13.00 12.26 12.88 0.0M
2021-09-22 12.51 13.20 12.07 13.20 0.3M
2021-09-21 13.00 13.45 13.00 13.05 0.0M
2021-09-20 12.80 12.95 12.70 12.70 0.0M
2021-09-17 12.90 13.55 12.10 13.25 0.0M
2021-09-16 12.65 13.00 12.00 13.00 0.1M
2021-09-15 12.49 12.50 12.00 12.00 0.1M
2021-09-14 12.25 12.45 12.00 12.25 0.2M
2021-09-13 12.00 12.30 11.91 12.00 0.3M
2021-09-10 11.60 11.99 11.60 11.99 0.0M
2021-09-09 11.40 12.00 11.00 11.51 0.1M
2021-09-08 12.00 12.15 11.75 11.98 0.1M
2021-09-07 12.10 12.10 12.00 12.00 0.0M
2021-09-06 11.99 12.29 11.91 12.29 0.1M
2021-09-03 12.75 12.79 12.00 12.25 0.0M
2021-09-02 12.05 12.60 12.00 12.00 0.1M
2021-09-01 12.45 12.61 12.25 12.61 0.0M
2021-08-31 13.45 13.45 12.07 12.15 0.2M
2021-08-30 11.37 13.07 13.07 12.67 0.0M
2021-08-27 12.54 13.20 12.52 13.00 0.0M
2021-08-26 13.16 13.51 12.75 12.81 0.2M
2021-08-25 13.01 13.19 12.90 12.92 0.1M
2021-08-24 13.70 13.80 12.87 13.00 0.3M
2021-08-23 13.70 14.10 13.25 13.90 0.1M
2021-08-20 14.68 14.68 13.30 13.30 0.1M
2021-08-17 13.20 14.25 13.20 14.00 0.1M
2021-08-16 14.20 14.70 14.00 14.00 0.1M
2021-08-13 13.49 14.25 13.29 14.25 0.2M
2021-08-12 12.70 13.25 12.52 13.25 0.2M
2021-08-11 13.00 13.00 12.75 12.99 0.1M
2021-08-10 13.80 13.95 12.50 13.00 0.1M
2021-08-09 13.98 13.98 12.90 13.20 0.1M
2021-08-06 14.74 14.79 13.46 13.65 0.1M
2021-08-05 14.25 14.39 14.06 14.39 0.1M
2021-08-04 14.44 14.45 14.15 14.15 0.1M
2021-08-03 14.65 14.65 13.76 13.99 0.0M
2021-08-02 14.00 14.20 14.00 14.20 0.0M
2021-07-30 14.93 14.93 13.80 14.00 0.1M
2021-07-29 14.60 14.65 13.95 14.50 0.2M
2021-07-28 15.27 16.25 14.76 14.76 0.9M
2021-07-27 14.85 16.85 14.85 15.90 0.2M
2021-07-26 16.70 17.20 16.00 16.00 0.4M
2021-07-23 16.58 16.75 16.25 16.26 0.2M
2021-07-19 16.00 17.32 16.00 16.36 1.8M
2021-07-16 14.85 16.40 14.85 16.00 0.9M
2021-07-15 14.03 15.74 14.00 15.25 0.8M
2021-07-14 14.21 14.98 14.00 14.50 0.0M
2021-07-13 15.30 15.30 14.45 14.50 0.0M
2021-07-12 15.01 15.80 14.62 14.95 0.4M
2021-07-09 16.00 16.00 15.50 15.31 0.0M
2021-07-08 15.50 15.80 15.05 15.70 0.3M
2021-07-07 14.76 15.05 14.75 15.00 0.0M
2021-07-06 14.65 15.80 14.65 15.00 0.4M
2021-07-05 14.50 15.00 14.50 14.90 0.0M
2021-07-02 15.40 15.74 14.50 14.50 0.8M
2021-07-01 15.42 15.42 14.50 15.35 0.0M
2021-06-30 15.50 15.69 14.32 14.32 0.0M
2021-06-29 16.39 16.39 15.00 15.03 0.1M
2021-06-28 15.52 16.45 15.33 16.45 1.0M
2021-06-25 16.90 16.99 16.00 16.80 0.4M
2021-06-24 15.10 16.32 15.05 16.32 1.5M
2021-06-23 17.00 17.00 15.13 15.13 0.1M
2021-06-22 15.00 16.35 14.35 16.35 0.4M
2021-06-21 16.90 16.90 15.15 15.15 0.1M
2021-06-18 16.00 16.80 14.89 16.45 0.5M
2021-06-17 16.50 16.50 15.25 15.80 0.1M
2021-06-16 16.60 16.60 15.80 16.20 0.2M
2021-06-15 17.00 17.80 16.15 16.15 0.1M
2021-06-14 17.44 17.44 15.25 16.27 1.2M
2021-06-11 16.23 16.23 16.22 16.23 0.8M
2021-06-10 14.25 15.10 14.25 15.10 0.2M
2021-06-09 13.40 14.05 13.40 14.05 1.3M
2021-06-08 13.00 13.28 12.61 13.05 0.4M
2021-06-07 12.40 12.42 11.73 12.42 0.3M
2021-06-04 10.50 11.49 10.10 11.49 0.6M
2021-06-03 11.20 11.20 10.40 10.50 0.1M
2021-06-02 11.50 11.50 10.03 10.80 0.4M
2021-06-01 10.89 10.89 10.40 10.89 0.8M
2021-05-31 8.95 9.89 8.95 9.89 0.2M
2021-05-28 8.34 9.00 8.34 8.89 0.0M
2021-05-27 8.03 8.30 8.00 8.30 0.0M
2021-05-26 7.65 8.38 7.65 8.01 0.0M
2021-05-25 7.50 8.01 7.50 7.62 0.0M
2021-05-24 7.99 8.00 7.98 8.00 0.0M
2021-05-21 7.70 7.80 7.70 7.98 0.0M
2021-05-20 7.60 7.89 7.51 7.85 0.0M
2021-05-19 7.33 7.33 7.33 7.33 0.0M
2021-05-18 7.51 7.70 7.10 7.59 0.0M
2021-05-17 7.54 7.74 7.54 7.74 0.0M
2021-05-06 7.98 7.98 7.98 7.98 0.0M
2021-05-05 7.68 7.68 7.65 7.65 0.0M
2021-05-04 7.99 7.99 7.99 7.99 0.0M
2021-05-03 8.00 8.00 8.00 8.00 0.0M
2021-04-30 7.61 8.19 7.61 8.00 0.0M
2021-04-29 8.20 8.20 8.20 8.20 0.0M
2021-04-28 7.76 8.09 7.76 8.09 0.0M
2021-04-27 8.05 8.39 7.70 8.22 0.0M
2021-04-23 7.60 8.98 7.60 8.85 0.0M
2021-04-22 8.10 8.10 8.04 8.04 0.0M
2021-04-21 8.00 8.00 8.00 8.00 0.1M
2021-04-20 7.60 7.94 7.60 7.63 0.0M
2021-04-19 7.65 8.45 7.60 7.94 0.0M
2021-04-16 8.29 8.29 8.20 8.20 0.0M
2021-04-15 8.49 8.49 8.11 8.11 0.0M
2021-04-14 8.10 8.15 8.10 8.11 0.0M
2021-04-13 8.30 8.30 8.30 8.30 0.0M
2021-04-12 8.69 8.69 8.25 8.25 0.0M
2021-04-09 8.01 8.49 8.00 8.25 0.0M
2021-04-08 8.93 8.98 8.00 8.49 0.0M
2021-04-07 9.30 9.30 8.35 8.59 0.0M
2021-04-06 8.35 8.35 8.35 8.35 0.0M
2021-04-05 8.29 8.29 8.29 8.29 0.0M
2021-04-02 7.13 8.20 8.20 8.48 0.0M
2021-04-01 8.03 8.20 8.01 8.20 0.0M
2021-03-31 7.35 8.45 8.45 8.44 0.0M
2021-03-30 8.45 8.45 8.45 8.45 0.0M
2021-03-29 7.81 7.81 7.80 7.80 0.0M
2021-03-26 8.44 8.97 8.13 8.13 0.0M
2021-03-25 8.50 8.50 8.20 8.48 0.0M
2021-03-24 8.13 8.13 8.11 8.11 0.0M
2021-03-22 8.30 8.50 8.14 8.15 0.0M
2021-03-18 8.88 8.88 8.15 8.75 0.0M
2021-03-17 8.40 8.40 8.40 8.40 0.0M
2021-03-16 8.89 8.89 8.89 8.89 0.0M
2021-03-15 8.89 8.89 8.89 8.89 0.0M
2021-03-12 8.05 8.84 8.02 8.80 0.0M
2021-03-11 8.20 8.20 8.20 8.20 0.0M
2021-03-10 8.97 8.97 8.97 8.97 0.0M
2021-03-09 8.30 8.94 8.30 8.32 0.0M
2021-03-08 8.95 9.08 8.95 9.08 0.0M
2021-03-05 9.27 9.27 8.52 8.55 0.0M
2021-03-04 8.01 8.82 8.01 8.52 0.0M
2021-03-03 8.64 8.99 8.61 8.97 0.0M
2021-03-02 9.00 9.02 8.64 8.99 0.0M
2021-03-01 9.09 9.36 8.64 8.64 0.1M
2021-02-26 8.96 9.14 8.96 9.09 0.0M
2021-02-25 9.07 9.09 8.90 8.91 0.0M
2021-02-24 9.36 9.44 8.87 8.92 0.0M
2021-02-23 9.00 9.36 9.00 9.36 0.0M
2021-02-22 9.08 9.26 9.00 9.05 0.1M
2021-02-19 9.04 9.04 8.95 8.96 0.0M
2021-02-18 9.07 9.07 9.05 9.05 0.0M
2021-02-17 8.91 9.03 8.50 8.83 0.0M
2021-02-16 8.55 9.02 8.55 8.86 0.0M
2021-02-15 8.86 9.48 8.28 8.86 0.2M
2021-02-11 8.18 8.64 8.18 8.64 0.1M
2021-02-10 8.64 8.68 8.43 8.43 0.1M
2021-02-09 8.86 8.86 8.64 8.64 0.0M
2021-02-08 9.49 9.53 8.27 8.59 0.0M
2021-02-04 8.38 8.86 7.96 8.86 0.1M
2021-02-03 8.91 8.91 8.64 8.64 0.0M
2021-02-02 8.32 8.32 8.32 8.32 0.0M
2021-02-01 8.27 8.64 8.18 8.64 0.1M
2021-01-29 8.64 8.64 8.64 8.64 0.0M
2021-01-27 8.64 8.64 8.64 8.64 0.0M
2021-01-26 8.65 9.07 8.65 9.07 0.0M
2021-01-22 8.73 9.32 8.73 9.00 0.0M
2021-01-21 8.64 9.09 8.64 9.09 0.0M
2021-01-19 7.67 8.82 8.82 8.64 0.0M
2021-01-18 8.82 8.91 8.82 8.82 0.0M
2021-01-15 8.97 9.02 8.97 9.02 0.0M
2021-01-14 8.41 8.77 8.41 8.77 0.0M
2021-01-13 9.14 9.40 8.68 8.68 0.0M
2021-01-12 8.82 9.30 8.82 9.09 0.0M
2021-01-11 8.65 8.90 8.65 8.83 0.0M
2021-01-08 8.99 8.99 8.99 8.99 0.0M
2021-01-07 8.59 8.99 8.59 8.82 0.1M
2021-01-06 8.63 8.82 8.32 8.63 0.0M
2021-01-05 8.24 8.55 8.24 8.55 0.0M
2021-01-04 8.36 8.41 8.36 8.36 0.0M
2021-01-01 8.90 8.90 8.19 8.28 0.0M