Next Capital

NEXT
🏛️ pakistan →
11.07
Last Update: 2025-09-30
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
2023-12-29 5.15 5.74 5.12 5.59 0.0M
2023-12-28 5.60 5.68 5.40 5.41 0.0M
2023-12-27 5.04 5.49 5.03 5.49 0.0M
2023-12-26 5.33 5.79 5.15 5.15 0.1M
2023-12-22 5.95 5.95 5.50 5.87 0.0M
2023-12-21 5.69 5.89 5.30 5.78 0.0M
2023-12-20 5.30 5.70 5.15 5.25 0.1M
2023-12-19 5.60 5.90 5.45 5.79 0.1M
2023-12-18 6.33 6.33 5.75 6.00 0.2M
2023-12-15 5.98 6.00 5.60 5.95 0.1M
2023-12-14 5.71 6.00 5.71 6.00 0.0M
2023-12-13 6.20 6.20 5.71 5.71 0.1M
2023-12-12 6.49 6.55 6.00 6.00 0.3M
2023-12-11 6.00 6.00 5.99 6.00 0.2M
2023-12-08 6.07 6.64 6.07 6.60 0.0M
2023-12-07 6.74 6.74 6.20 6.25 0.1M
2023-12-06 6.50 6.64 6.40 6.50 0.1M
2023-12-05 6.49 6.64 6.03 6.35 0.1M
2023-12-04 6.40 6.74 6.00 6.47 0.0M
2023-12-01 6.21 6.48 5.71 6.22 0.0M
2023-11-29 5.83 5.83 5.40 5.76 0.0M
2023-11-28 5.90 5.90 5.50 5.50 0.0M
2023-11-27 6.20 6.20 5.60 5.80 0.0M
2023-11-24 5.46 5.88 5.41 5.75 0.0M
2023-11-23 5.95 5.95 5.60 5.60 0.0M
2023-11-22 6.20 6.20 5.65 5.85 0.0M
2023-11-21 5.87 5.99 5.50 5.88 0.0M
2023-11-20 6.00 6.00 5.25 6.00 0.0M
2023-11-17 5.54 6.23 5.54 6.23 0.1M
2023-11-16 5.69 5.90 5.59 5.67 0.0M
2023-11-15 5.35 5.74 5.35 5.59 0.0M
2023-11-14 5.01 5.38 5.01 5.38 0.0M
2023-11-13 5.10 5.14 4.71 5.00 0.0M
2023-11-10 5.46 5.46 4.90 4.90 0.0M
2023-11-08 4.63 5.70 4.50 5.00 0.3M
2023-11-07 5.45 5.45 4.84 5.09 0.0M
2023-11-06 5.01 5.69 5.00 5.10 0.0M
2023-11-03 5.53 5.58 5.00 5.39 0.0M
2023-11-02 5.35 5.35 5.00 5.35 0.0M
2023-11-01 5.18 6.00 4.94 5.25 0.1M
2023-10-31 4.55 5.42 4.55 5.18 0.0M
2023-10-27 4.20 4.50 4.20 4.50 0.0M
2023-10-26 4.69 4.69 4.21 4.62 0.0M
2023-10-25 4.18 4.88 4.16 4.68 0.1M
2023-10-24 4.47 4.47 4.11 4.19 0.0M
2023-10-23 4.30 4.30 4.30 4.30 0.0M
2023-10-20 4.30 4.46 4.16 4.16 0.0M
2023-10-19 4.30 4.30 4.11 4.15 0.0M
2023-10-18 4.35 4.35 4.13 4.13 0.0M
2023-10-13 4.35 4.35 4.09 4.09 0.2M
2023-10-12 4.35 4.40 4.35 4.35 0.0M
2023-10-11 4.35 4.35 4.35 4.35 0.0M
2023-10-10 4.40 4.40 4.12 4.12 0.0M
2023-10-09 4.40 4.40 4.40 4.40 0.0M
2023-10-06 4.10 4.10 4.10 4.10 0.0M
2023-10-04 4.30 4.30 4.30 4.30 0.0M
2023-10-03 4.74 4.74 4.14 4.14 0.0M
2023-10-02 4.75 4.75 4.10 4.69 0.0M
2023-09-28 4.25 4.25 4.25 4.25 0.0M
2023-09-27 4.35 4.35 4.20 4.20 0.0M
2023-09-26 4.60 4.60 4.30 4.30 0.0M
2023-09-22 4.50 4.50 4.50 4.50 0.0M
2023-09-15 4.50 4.88 4.50 4.88 0.0M
2023-09-14 5.00 5.00 4.02 4.75 0.0M
2023-09-13 4.55 4.55 4.55 4.98 0.1M
2023-09-12 4.88 5.00 4.80 5.00 0.0M
2023-09-08 5.24 5.24 5.24 5.24 0.0M
2023-09-07 4.52 4.99 4.40 4.99 0.0M
2023-09-05 5.49 5.49 4.61 4.98 0.0M
2023-09-04 5.38 5.38 5.20 5.20 0.0M
2023-08-31 4.64 4.94 4.60 4.92 0.0M
2023-08-30 5.15 5.15 5.00 5.00 0.0M
2023-08-29 4.70 5.00 4.67 5.00 0.0M
2023-08-25 5.18 5.18 5.18 5.18 0.0M
2023-08-24 5.00 5.10 5.00 5.10 0.0M
2023-08-18 4.65 4.71 4.65 4.71 0.0M
2023-08-16 4.85 4.85 4.80 4.80 0.0M
2023-08-15 4.90 4.90 4.90 4.90 0.0M
2023-08-11 5.00 5.19 5.00 5.19 0.0M
2023-08-10 4.86 5.06 4.65 5.06 0.0M
2023-08-09 4.90 4.90 4.90 4.90 0.0M
2023-08-08 4.91 4.97 4.91 4.95 0.0M
2023-08-04 5.25 5.25 5.25 5.25 0.0M
2023-08-03 5.54 5.57 5.15 5.15 0.0M
2023-08-02 5.00 5.48 5.00 5.35 0.0M
2023-08-01 5.00 5.00 5.00 5.00 0.0M
2023-07-31 5.15 5.15 5.00 5.00 0.0M
2023-07-27 5.25 5.25 5.24 5.24 0.0M
2023-07-26 4.83 5.19 4.83 5.19 0.0M
2023-07-25 5.20 5.20 4.92 5.20 0.0M
2023-07-24 5.01 5.25 5.00 5.25 0.0M
2023-07-21 5.40 5.40 5.01 5.38 0.0M
2023-07-20 4.86 5.19 4.86 5.19 0.0M
2023-07-19 4.88 5.25 4.88 5.05 0.0M
2023-07-18 5.25 5.73 5.12 5.23 0.0M
2023-07-17 5.01 5.70 4.67 5.33 0.0M
2023-07-14 5.30 5.39 4.83 4.83 0.0M
2023-07-10 5.00 5.00 5.00 5.00 0.0M
2023-07-06 5.28 5.28 5.28 5.28 0.0M
2023-07-04 5.24 5.24 5.24 5.24 0.0M
2023-07-03 4.73 5.38 4.73 5.38 0.0M
2023-06-23 4.93 5.40 4.93 5.40 0.0M
2023-06-20 4.52 5.12 4.52 5.12 0.0M
2023-06-14 5.13 5.13 5.13 5.13 0.0M
2023-06-13 4.75 4.75 4.74 4.74 0.0M
2023-06-09 5.44 5.44 5.44 5.44 0.0M
2023-05-31 4.98 4.99 4.98 4.99 0.0M
2023-05-30 4.80 4.80 4.75 4.75 0.0M
2023-05-29 5.10 5.10 5.10 5.10 0.0M
2023-05-26 5.00 5.10 5.00 5.10 0.0M
2023-05-25 5.00 5.25 5.00 5.25 0.0M
2023-05-18 5.40 5.50 5.40 5.50 0.0M
2023-05-17 5.50 5.50 5.50 5.50 0.0M
2023-05-16 5.39 5.39 5.39 5.39 0.0M
2023-05-15 5.29 5.75 5.00 5.38 0.0M
2023-05-09 5.00 5.28 5.00 5.28 0.0M
2023-05-05 5.30 5.30 5.29 5.29 0.0M
2023-05-04 4.80 4.80 4.80 4.80 0.0M
2023-05-02 5.39 5.39 4.95 5.37 0.0M
2023-04-28 5.28 5.29 5.28 5.29 0.0M
2023-04-27 5.74 5.75 5.00 5.01 0.0M
2023-03-29 5.23 5.23 5.23 5.23 0.0M
2023-03-28 5.23 5.23 5.23 5.23 0.0M
2023-03-27 5.30 5.30 5.30 5.30 0.0M
2023-03-24 4.94 4.94 4.94 4.94 0.0M
2023-03-22 4.94 4.95 4.53 4.94 0.0M
2023-03-21 4.55 4.92 4.55 4.92 0.0M
2023-03-17 5.14 5.14 5.14 5.14 0.0M
2023-03-16 4.98 4.98 4.98 4.98 0.0M
2023-03-15 5.25 5.25 4.52 5.05 0.0M
2023-03-14 4.52 5.47 4.52 4.95 0.0M
2023-03-13 4.72 5.19 4.72 5.16 0.0M
2023-03-10 5.20 5.46 5.20 5.46 0.0M
2023-03-09 5.00 5.00 4.99 4.99 0.0M
2023-03-08 4.60 5.29 4.55 5.29 0.0M
2023-03-07 5.59 5.59 5.00 5.00 0.0M
2023-03-03 5.10 5.10 5.10 5.10 0.0M
2023-02-28 4.52 4.27 4.27 4.52 0.0M
2023-02-24 4.40 4.40 4.27 4.27 0.0M
2023-02-20 4.51 4.51 4.51 4.51 0.0M
2023-02-17 4.22 4.99 4.22 4.60 0.0M
2023-02-16 4.71 4.71 4.71 4.71 0.0M
2023-02-14 5.49 5.49 4.91 4.91 0.0M
2023-02-07 5.15 5.15 5.02 5.02 0.0M
2023-02-06 4.60 5.00 4.60 5.00 0.0M
2023-02-03 5.00 5.15 4.76 4.76 0.0M
2023-02-02 5.15 5.20 5.10 5.15 0.0M
2023-02-01 5.00 5.69 5.00 5.15 0.0M
2023-01-31 5.18 5.18 4.76 4.76 0.0M
2023-01-27 4.80 4.80 4.80 4.80 0.0M
2023-01-26 4.70 4.70 4.70 4.70 0.0M
2023-01-25 5.29 5.29 4.77 4.77 0.0M
2023-01-24 5.39 5.39 4.62 4.99 0.0M
2023-01-23 4.90 5.19 4.51 5.19 0.0M
2023-01-20 4.40 4.77 4.40 4.65 0.0M
2023-01-19 4.80 5.40 4.26 4.50 0.1M
2023-01-17 4.95 4.95 4.85 4.85 0.0M
2023-01-16 5.03 5.03 5.00 5.00 0.0M
2023-01-13 5.40 5.49 5.01 5.30 0.0M
2023-01-12 5.70 5.70 5.35 5.49 0.0M
2023-01-11 5.15 5.15 5.15 5.15 0.0M
2023-01-09 4.80 4.80 4.75 4.76 0.0M
2023-01-06 4.80 4.80 4.80 4.80 0.0M
2023-01-05 5.35 5.35 4.80 4.86 0.0M
2023-01-04 4.76 5.15 4.76 5.15 0.0M
2023-01-03 4.90 5.15 4.90 5.15 0.0M
2023-01-02 4.76 5.00 4.76 5.00 0.0M