Nishat Chunian Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	24.340	24.340	23.800	24.000	24.000	207,688
2024-08-20	24.200	24.380	23.750	24.000	24.000	112,320
2024-08-19	24.600	24.760	24.000	24.240	24.240	163,236
2024-08-16	24.850	24.880	24.410	24.500	24.500	409,072
2024-08-15	24.800	25.400	24.060	24.760	24.760	1,136,266
2024-08-13	24.310	24.960	24.300	24.340	24.340	506,579
2024-08-12	25.560	25.560	24.010	24.570	24.570	390,148
2024-08-09	24.800	25.010	24.800	25.000	25.000	604,641
2024-08-08	25.010	25.150	24.910	24.980	24.980	96,986
2024-08-07	24.750	25.150	24.750	25.000	25.000	139,758
2024-08-06	25.700	25.700	24.700	24.940	24.940	366,297
2024-08-05	26.890	26.890	24.900	25.010	25.010	299,812
2024-08-02	25.700	26.900	25.700	26.750	26.750	186,457
2024-08-01	26.730	26.730	25.670	25.760	25.760	91,944
2024-07-31	25.950	26.250	25.750	26.000	26.000	145,478
2024-07-30	26.200	26.250	26.000	26.000	26.000	80,348
2024-07-29	26.000	26.250	25.700	25.770	25.770	162,402
2024-07-26	26.660	26.660	25.900	26.010	26.010	202,928
2024-07-25	26.730	27.000	26.510	26.690	26.690	61,466
2024-07-24	27.490	27.490	26.760	26.990	26.990	82,967
2024-07-23	27.240	27.880	26.530	27.000	27.000	96,923
2024-07-22	27.210	28.440	26.040	26.750	26.750	421,241
2024-07-19	29.000	29.490	27.750	28.140	28.140	638,720
2024-07-18	28.010	29.120	27.510	28.940	28.940	858,764
2024-07-15	27.980	29.000	27.950	28.250	28.250	792,917
2024-07-12	26.990	28.350	26.210	27.950	27.950	1,017,536
2024-07-11	25.500	27.050	25.500	26.620	26.620	1,181,129
2024-07-10	25.120	25.850	25.000	25.250	25.250	769,233
2024-07-09	25.700	25.700	25.200	25.340	25.340	398,607
2024-07-08	25.740	25.800	25.070	25.350	25.350	209,687
2024-07-05	26.000	26.000	25.000	25.570	25.570	347,105
2024-07-04	26.150	26.290	25.900	25.970	25.970	119,524
2024-07-03	25.950	26.300	25.520	26.010	26.010	535,713
2024-07-02	25.560	25.790	25.150	25.530	25.530	287,278
2024-07-01	26.380	26.380	25.500	25.530	25.530	348,159
2024-06-28	26.300	26.500	26.010	26.210	26.210	365,333
2024-06-27	26.500	26.700	26.010	26.280	26.280	117,229
2024-06-26	27.110	27.500	26.210	26.300	26.300	1,050,966
2024-06-25	27.900	27.980	27.120	27.300	27.300	201,519
2024-06-24	28.600	28.600	27.750	27.970	27.970	292,888
2024-06-21	28.410	29.000	28.120	28.360	28.360	134,944
2024-06-20	29.500	29.500	28.300	28.900	28.900	686,779
2024-06-14	28.250	28.800	28.250	28.540	28.540	550,403
2024-06-13	28.990	28.990	27.010	28.000	28.000	3,834,872
2024-06-12	29.510	30.200	29.200	29.520	29.520	629,308
2024-06-11	30.500	31.000	29.250	29.640	29.640	1,842,250
2024-06-10	28.500	29.600	28.350	29.300	29.300	626,825
2024-06-07	28.520	29.000	27.400	28.830	28.830	444,306
2024-06-06	29.140	29.260	28.570	28.760	28.760	113,195
2024-06-05	29.890	29.890	28.750	29.030	29.030	218,270
2024-06-04	30.310	30.700	29.490	29.550	29.550	311,754
2024-06-03	29.200	30.640	29.200	30.280	30.280	908,663
2024-05-31	29.150	29.890	29.100	29.300	29.300	353,024
2024-05-30	29.000	29.700	28.800	29.500	29.500	1,297,703
2024-05-29	29.850	29.850	28.500	29.000	29.000	215,677
2024-05-27	30.050	30.490	29.100	29.450	29.450	905,563
2024-05-24	30.210	31.100	29.910	30.150	30.150	2,523,022
2024-05-23	29.990	30.400	29.630	30.050	30.050	915,425
2024-05-22	30.400	30.500	29.600	29.900	29.900	1,489,273
2024-05-21	30.700	30.750	29.690	30.080	30.080	927,905

← NewerPage 10 of 21 · 1,245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-15	3.0000 PKR
2026-03-09	1.0000 PKR
2025-10-13	1.0000 PKR
2025-03-07	1.0000 PKR
2022-10-19	4.0000 PKR
2022-03-03	3.0000 PKR
2021-10-18	5.0000 PKR
2020-10-19	1.0000 PKR
2019-10-31	2.5000 PKR
2019-10-17	2.5000 PKR
2019-04-09	1.5000 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.