Premium Datasets
Ownership Structure
Financial Data
Share Prices
Director & CEO Profile
Compensation Data
Mutual Funds Data
Announcements
Initial Public Offerings (IPO)
Free Datasets
Annual Reports
Share Prices
Key Financials
KSE-100 Index
KSE-30 Index
KMI-30 Index
Renamed Companies
Delisted Companies
KSE-100 Index Companies

 
 
From        To   

Symbol Date Open High Low Close Volume
  NICL   2020-08-20   67.50   67.50   67.50   67.50   1000
  NICL   2020-08-19   66.98   66.98   66.00   66.50   3500
  NICL   2020-08-18   68.94   68.94   63.04   67.23   2500
  NICL   2020-08-17   66.00   67.50   66.00   67.50   1000
  NICL   2020-08-13   64.08   68.00   64.08   68.00   2500
  NICL   2020-08-12   68.50   68.50   68.50   68.50   500
  NICL   2020-08-11   69.00   69.00   69.00   69.00   500
  NICL   2020-08-10   68.00   68.00   67.50   67.50   6000
  NICL   2020-08-07   65.50   68.00   65.50   68.00   1000
  NICL   2020-08-06   68.00   69.00   68.00   68.44   9000
  NICL   2020-08-05   62.70   67.29   62.00   65.13   53500
  NICL   2020-08-04   62.00   63.00   60.70   62.59   35000
  NICL   2020-08-03   61.00   62.50   61.00   62.50   2500
  NICL   2020-07-30   62.97   62.97   62.97   62.97   1000
  NICL   2020-07-29   63.00   63.00   63.00   63.00   10500
  NICL   2020-07-28   61.79   63.00   61.79   63.00   10000
  NICL   2020-07-27   60.00   62.49   60.00   62.49   5500
  NICL   2020-07-24   62.50   62.50   62.50   62.50   11500
  NICL   2020-07-23   62.50   62.50   62.50   62.50   14000
  NICL   2020-07-22   60.00   62.50   60.00   62.50   23500
  NICL   2020-07-21   58.00   62.00   58.00   60.50   15000
  NICL   2020-07-20   59.00   59.00   59.00   59.00   10000
  NICL   2020-07-16   60.00   60.00   60.00   60.00   500
  NICL   2020-07-14   60.00   60.00   60.00   60.00   5500
  NICL   2020-07-13   58.00   60.00   58.00   58.86   3500
  NICL   2020-07-10   61.90   61.90   60.00   60.00   2000
  NICL   2020-07-09   60.00   61.00   60.00   61.00   6000
  NICL   2020-07-08   59.43   61.00   59.43   61.00   11500
  NICL   2020-07-07   58.00   58.59   58.00   58.59   3000
  NICL   2020-07-06   57.50   59.99   57.50   59.25   11500
  NICL   2020-07-03   57.00   57.00   57.00   57.00   2000
  NICL   2020-07-02   57.00   57.50   57.00   57.50   40500
  NICL   2020-06-29   57.95   58.45   57.95   58.45   25500
  NICL   2020-06-25   55.00   57.49   54.00   57.49   2500
  NICL   2020-06-22   57.95   58.00   56.00   57.45   10500
  NICL   2020-06-18   55.50   58.45   55.00   58.45   3000
  NICL   2020-06-17   55.00   57.00   55.00   57.00   3500
  NICL   2020-06-16   0.00   61.31   61.31   57.06   170000
  NICL   2020-06-11   56.50   57.90   56.50   57.06   20000
  NICL   2020-06-10   57.00   57.00   57.00   57.00   500
  NICL   2020-06-09   56.00   56.50   56.00   56.50   1500
  NICL   2020-06-08   57.34   57.34   57.34   57.34   500
  NICL   2020-06-05   56.00   58.00   56.00   58.00   10000
  NICL   2020-06-03   57.00   58.00   57.00   57.43   20000
  NICL   2020-06-02   57.99   59.00   57.50   57.88   2500
  NICL   2020-06-01   59.00   60.00   58.00   58.31   5500
  NICL   2020-05-29   60.00   60.00   60.00   60.00   7000
  NICL   2020-05-28   0.00   60.00   60.00   60.81   6500
  NICL   2020-05-20   60.00   60.99   60.00   60.81   3500
  NICL   2020-05-19   61.00   61.50   59.20   59.65   16000
  NICL   2020-05-14   60.29   60.31   60.29   60.31   19500
  NICL   2020-05-13   60.04   61.40   60.04   61.40   18000
  NICL   2020-05-12   60.59   62.40   60.59   62.40   1000
  NICL   2020-05-11   61.00   62.40   60.00   61.20   1500
  NICL   2020-05-08   59.00   61.99   59.00   61.99   7500
  NICL   2020-05-07   59.00   59.00   59.00   59.00   500
  NICL   2020-05-05   58.50   60.00   58.50   59.88   10500
  NICL   2020-05-04   58.00   58.00   57.00   57.40   153500
  NICL   2020-04-30   61.40   61.40   57.02   58.25   1500
  NICL   2020-04-29   58.00   59.43   56.50   59.43   5000
  NICL   2020-04-28   60.00   60.00   55.36   58.00   13500
  NICL   2020-04-27   57.00   59.84   57.00   59.84   1000
  NICL   2020-04-24   55.52   59.88   55.52   59.88   1500
  NICL   2020-04-23   54.00   60.00   54.00   60.00   1500
  NICL   2020-04-22   55.70   56.49   55.70   56.49   1000
  NICL   2020-04-20   57.50   60.20   57.50   60.20   27500
  NICL   2020-04-17   55.99   56.00   55.50   56.00   29500
  NICL   2020-04-13   0.00   53.90   53.90   53.00   500
  NICL   2020-04-09   53.00   53.00   53.00   53.00   500
  NICL   2020-04-07   50.00   50.00   50.00   50.00   500
  NICL   2020-04-03   49.50   49.50   49.50   49.50   500
  NICL   2020-04-02   51.00   51.00   51.00   51.00   500
  NICL   2020-04-01   48.50   48.50   48.50   48.50   4500
  NICL   2020-03-30   48.50   48.50   48.50   48.50   500
  NICL   2020-03-25   48.50   48.50   48.50   48.50   500
  NICL   2020-03-20   52.38   52.38   52.38   52.38   500
  NICL   2020-03-19   46.50   50.97   46.41   48.74   3000
  NICL   2020-03-18   50.50   50.50   50.18   50.18   3500
  NICL   2020-03-17   53.65   56.00   53.65   54.24   7000
  NICL   2020-03-09   54.00   59.50   54.00   59.50   1500
  NICL   2020-03-05   57.97   57.99   57.97   57.99   1000
  NICL   2020-03-04   55.00   55.50   55.00   55.50   19500
  NICL   2020-03-03   55.00   56.75   55.00   56.75   19000
  NICL   2020-03-02   56.50   56.50   56.50   56.50   1000
  NICL   2020-02-26   54.00   56.00   54.00   56.00   1500
  NICL   2020-02-25   0.00   56.00   56.00   57.00   2000
  NICL   2020-02-12   0.00   59.84   59.84   57.00   110000
  NICL   2020-02-06   57.00   57.00   57.00   57.00   500
  NICL   2020-02-03   55.09   55.09   55.09   55.09   500
  NICL   2020-01-30   53.25   58.50   53.25   58.50   281500
  NICL   2020-01-29   55.50   55.50   55.50   55.50   1500
  NICL   2020-01-27   59.00   59.50   56.50   58.58   3500
  NICL   2020-01-24   56.50   60.11   56.50   59.65   8000
  NICL   2020-01-16   56.00   57.00   56.00   57.00   2500
  NICL   2020-01-09   58.74   58.74   58.74   58.74   500
  NICL   2020-01-08   55.95   55.95   55.95   55.95   1000
  NICL   2020-01-07   58.90   58.90   58.90   58.90   500
  NICL   2020-01-02   59.40   59.40   56.50   57.52   1500
  NICL   2019-12-30   57.50   57.50   57.04   57.04   1500
  NICL   2019-12-27   59.40   59.59   57.00   59.59   4500
  NICL   2019-12-26   56.50   59.75   56.00   58.88   4500
  NICL   2019-12-20   57.00   57.50   57.00   57.50   1500
  NICL   2019-12-19   59.56   59.56   59.56   59.56   37500
  NICL   2019-12-17   61.99   62.75   61.99   62.68   4500
  NICL   2019-12-16   58.00   59.79   58.00   59.79   8000
  NICL   2019-12-13   56.70   56.95   56.70   56.95   1500
  NICL   2019-12-12   54.25   54.25   54.25   54.25   33000
  NICL   2019-12-11   57.00   57.00   56.50   56.50   1000
  NICL   2019-12-10   57.00   57.00   57.00   57.00   5000
  NICL   2019-12-09   57.50   57.50   57.50   57.50   1500
  NICL   2019-12-05   58.79   58.79   58.79   58.79   1000
  NICL   2019-12-04   57.15   58.00   57.00   58.00   3500
  NICL   2019-12-03   59.50   60.00   58.00   58.00   20500
  NICL   2019-12-02   58.79   59.00   58.79   58.90   2000
  NICL   2019-11-29   57.00   58.00   57.00   58.00   1500
  NICL   2019-11-28   60.00   60.00   59.00   59.00   1000
  NICL   2019-11-27   60.50   60.50   59.90   59.90   4500
  NICL   2019-11-26   57.25   57.75   54.00   57.63   44000
  NICL   2019-11-25   57.00   58.00   54.15   55.00   5000
  NICL   2019-11-22   52.79   57.00   52.79   57.00   1000
  NICL   2019-11-19   55.29   55.59   55.29   55.50   6000
  NICL   2019-11-18   58.34   58.34   55.00   56.83   20500
  NICL   2019-11-15   53.52   55.58   53.50   55.58   50000
  NICL   2019-11-14   52.50   52.93   52.50   52.93   28000
  NICL   2019-11-13   50.50   50.75   50.00   50.41   9000
  NICL   2019-11-11   49.00   50.00   49.00   49.86   11500
  NICL   2019-11-08   49.90   49.90   48.00   48.58   6000
  NICL   2019-11-07   50.00   50.00   50.00   50.00   15500
  NICL   2019-11-06   50.50   50.50   50.00   50.02   9500
  NICL   2019-11-05   50.09   50.09   50.00   50.00   12500
  NICL   2019-11-04   50.00   52.25   50.00   52.25   1500
  NICL   2019-10-31   51.00   52.00   51.00   52.00   1000
  NICL   2019-10-30   50.00   51.50   50.00   51.50   1500
  NICL   2019-10-29   50.00   50.00   49.50   49.50   3000
  NICL   2019-10-28   51.00   51.00   50.50   50.50   4500
  NICL   2019-10-25   52.47   52.47   51.00   51.00   1000
  NICL   2019-10-18   50.00   50.00   50.00   50.00   6000
  NICL   2019-10-17   48.15   50.00   48.11   50.00   1500
  NICL   2019-10-16   51.99   51.99   51.99   51.99   500
  NICL   2019-10-09   51.38   51.38   51.38   51.38   500
  NICL   2019-10-08   49.00   49.00   49.00   49.00   500
  NICL   2019-10-03   49.59   49.59   49.59   49.59   500
  NICL   2019-09-30   53.29   53.29   48.54   50.18   2000
  NICL   2019-09-27   51.00   51.00   51.00   51.00   500
  NICL   2019-09-23   48.25   49.50   48.25   49.50   6500
  NICL   2019-09-20   50.79   50.79   50.79   50.79   500
  NICL   2019-09-17   0.00   53.45   53.45   53.45   0
  NICL   2019-09-13   53.50   53.50   53.50   53.50   500
  NICL   2019-09-12   50.34   53.00   50.34   51.68   1000
  NICL   2019-09-11   51.00   53.00   51.00   53.00   2000
  NICL   2019-09-04   53.50   53.50   53.50   53.50   500
  NICL   2019-09-03   47.50   51.50   47.50   51.50   2000
  NICL   2019-08-26   48.00   50.00   48.00   50.00   2000
  NICL   2019-08-22   50.00   50.50   50.00   50.50   3000
  NICL   2019-08-19   49.06   50.99   49.06   50.99   1500
  NICL   2019-07-17   0.00   51.63   51.63   51.63   0
  NICL   2019-07-16   0.00   51.71   51.71   51.71   0
  NICL   2019-07-10   50.45   52.00   50.45   52.00   1500
  NICL   2019-07-09   0.00   55.70   55.70   53.11   73000
  NICL   2019-07-02   53.11   53.11   53.11   53.11   1000
  NICL   2019-05-29   51.13   51.13   51.13   51.13   1000
  NICL   2019-05-28   51.13   51.13   51.13   51.13   1000
  NICL   2019-05-24   51.45   51.45   51.02   51.13   2000
  NICL   2019-05-22   0.00   53.59   53.59   53.58   3000
  NICL   2019-05-21   0.00   53.59   53.59   53.58   3000
  NICL   2019-05-17   52.00   53.90   52.00   53.58   6500
  NICL   2019-05-16   54.00   54.00   54.00   54.00   5500
  NICL   2019-05-14   0.00   55.00   55.00   55.00   77000
  NICL   2019-05-13   55.00   55.00   54.90   55.00   6000
  NICL   2019-05-03   0.00   54.99   54.99   54.99   0
  NICL   2019-05-02   53.00   55.00   53.00   55.00   50500
  NICL   2019-04-29   56.70   56.70   55.25   55.50   51500
  NICL   2019-04-25   53.50   54.84   53.00   54.84   13500
  NICL   2019-04-24   52.84   53.99   52.79   53.99   11500
  NICL   2019-04-23   52.31   55.34   52.31   55.34   1500
  NICL   2019-04-15   55.00   55.00   55.00   55.00   2000
  NICL   2019-04-12   55.00   55.00   55.00   55.00   1500
  NICL   2019-04-10   54.50   56.00   54.50   55.25   15000
  NICL   2019-04-09   54.00   56.93   54.00   56.93   4000
  NICL   2019-04-08   0.00   57.25   57.25   56.65   1000
  NICL   2019-04-05   54.54   56.65   54.54   56.65   1000
  NICL   2019-04-04   56.70   56.70   56.70   56.70   2000
  NICL   2019-04-03   55.15   58.95   55.15   56.18   88500
  NICL   2019-04-01   57.11   57.97   57.00   57.04   26000
  NICL   2019-03-29   0.00   60.00   60.00   60.00   6000
  NICL   2019-03-28   60.00   60.00   60.00   60.00   54000
  NICL   2019-03-19   58.50   59.97   58.43   59.97   24500
  NICL   2019-03-11   61.50   61.50   61.50   61.50   2000
  NICL   2019-03-08   61.00   61.00   61.00   61.00   500
  NICL   2019-03-07   58.50   61.90   58.50   61.45   2000
  NICL   2019-03-06   58.00   61.00   58.00   61.00   1500
  NICL   2019-03-05   60.50   60.50   60.50   60.50   500
  NICL   2019-03-04   60.04   60.06   60.04   60.06   100000
  NICL   2019-02-28   60.25   60.50   60.25   60.50   2500
  NICL   2019-02-27   58.50   60.50   58.50   60.50   1500
  NICL   2019-02-26   60.00   60.50   60.00   60.00   192500
  NICL   2019-02-22   62.00   62.00   62.00   62.00   5000
  NICL   2019-02-21   61.50   62.00   61.50   62.00   7500
  NICL   2019-02-20   60.20   62.31   60.18   62.22   17500
  NICL   2019-02-19   60.50   62.84   60.00   62.84   27000
  NICL   2019-02-18   60.50   60.50   60.50   60.50   500
  NICL   2019-02-15   60.50   60.50   60.50   60.50   1000
  NICL   2019-02-14   61.00   61.00   61.00   61.00   1500
  NICL   2019-02-13   61.00   61.00   60.04   61.00   134000
  NICL   2019-02-12   60.00   61.00   60.00   61.00   1500
  NICL   2019-02-11   61.00   61.00   60.99   60.99   2500
  NICL   2019-02-07   61.00   61.00   61.00   61.00   500
  NICL   2019-02-06   61.00   61.00   61.00   61.00   1500
  NICL   2019-02-04   60.54   61.00   60.54   61.00   58000
  NICL   2019-02-01   60.00   61.50   59.50   60.59   2500
  NICL   2019-01-30   61.00   62.00   61.00   62.00   1500
  NICL   2019-01-29   62.00   62.00   62.00   62.00   2500
  NICL   2019-01-28   60.00   60.00   60.00   60.00   1000
  NICL   2019-01-25   59.50   61.49   59.50   60.50   1000
  NICL   2019-01-24   59.25   61.49   59.25   61.49   2000
  NICL   2019-01-22   60.00   61.00   60.00   61.00   6000
  NICL   2019-01-18   0.00   59.70   59.70   59.70   500
  NICL   2019-01-16   59.70   59.70   59.70   59.70   1000
  NICL   2019-01-15   60.00   60.00   59.65   59.65   5000
  NICL   2019-01-14   59.00   60.15   59.00   60.15   14000
  NICL   2019-01-11   59.50   60.25   59.50   60.00   8500
  NICL   2019-01-10   60.50   60.50   60.00   60.04   7000
  NICL   2019-01-09   60.09   60.09   60.09   60.09   500
  NICL   2019-01-08   59.00   60.50   59.00   60.50   19000
  NICL   2019-01-07   60.00   61.00   60.00   60.16   6000
  NICL   2019-01-04   61.50   62.00   61.50   61.75   2000
  NICL   2019-01-02   60.15   62.90   60.09   62.90   2000
  NICL   2019-01-01   60.04   62.95   60.04   62.95   1000