Nishat Chunian Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-20	29.670	31.000	29.000	30.690	30.690	3,096,462
2024-05-17	29.200	29.700	29.010	29.460	29.460	1,225,179
2024-05-16	28.790	29.350	27.800	28.690	28.690	7,282,724
2024-05-15	29.270	29.400	28.100	28.360	28.360	1,348,204
2024-05-14	31.190	32.240	29.000	29.530	29.530	4,725,370
2024-05-13	29.890	30.790	29.000	30.790	30.790	4,574,186
2024-05-10	26.750	28.640	26.450	28.640	28.640	2,303,475
2024-05-09	26.700	27.400	26.500	26.640	26.640	1,268,098
2024-05-08	26.150	27.500	25.950	26.590	26.590	3,143,828
2024-05-07	26.270	27.000	25.830	26.040	26.040	679,414
2024-05-06	26.200	26.750	26.050	26.580	26.580	556,257
2024-05-03	25.990	26.600	25.740	25.810	25.810	577,464
2024-05-02	25.320	26.010	24.750	25.990	25.990	411,400
2024-04-30	25.950	26.390	25.000	25.500	25.500	165,543
2024-04-29	26.480	26.480	25.510	25.740	25.740	155,959
2024-04-26	26.450	26.500	25.750	26.440	26.440	156,080
2024-04-25	26.480	26.570	26.130	26.140	26.140	504,587
2024-04-24	26.010	26.750	26.010	26.260	26.260	1,092,947
2024-04-23	25.970	26.500	25.670	26.260	26.260	250,903
2024-04-22	26.430	26.480	25.510	25.690	25.690	448,188
2024-04-19	26.740	26.750	25.500	25.960	25.960	95,265
2024-04-18	26.600	26.750	26.000	26.290	26.290	428,504
2024-04-17	26.750	26.750	25.750	26.300	26.300	289,245
2024-04-16	25.010	26.500	24.900	26.220	26.220	550,430
2024-04-15	24.900	25.290	24.450	25.210	25.210	298,037
2024-04-09	24.900	25.150	24.770	24.860	24.860	465,026
2024-04-08	25.200	25.200	24.540	24.950	24.950	122,597
2024-04-04	24.280	25.590	24.280	24.900	24.900	425,116
2024-04-03	23.590	24.200	23.300	24.020	24.020	254,660
2024-04-02	23.500	23.600	23.000	23.150	23.150	112,440
2024-04-01	23.210	23.600	23.200	23.310	23.310	54,057
2024-03-29	24.890	24.890	23.010	23.500	23.500	355,843
2024-03-28	23.470	24.940	23.470	24.570	24.570	134,671
2024-03-27	23.500	24.000	23.300	23.920	23.920	113,504
2024-03-26	23.260	23.600	23.000	23.500	23.500	155,370
2024-03-25	23.940	23.940	23.260	23.600	23.600	82,892
2024-03-22	23.570	23.900	23.560	23.710	23.710	59,563
2024-03-21	24.120	24.120	23.600	23.640	23.640	29,290
2024-03-20	23.720	24.170	23.700	23.790	23.790	29,550
2024-03-19	23.990	24.000	23.600	23.900	23.900	22,923
2024-03-18	24.340	24.340	23.820	24.000	24.000	31,807
2024-03-15	24.390	24.480	24.000	24.030	24.030	113,140
2024-03-14	24.000	24.430	23.520	24.000	24.000	51,266
2024-03-13	24.650	24.650	23.760	23.820	23.820	210,848
2024-03-12	24.990	24.990	24.200	24.340	24.340	63,750
2024-03-11	24.560	25.220	23.860	24.540	24.540	453,004
2024-03-08	24.750	24.750	23.530	23.830	23.830	720,672
2024-03-07	24.020	24.480	23.900	23.910	23.910	130,509
2024-03-06	24.000	24.900	24.000	24.150	24.150	17,439
2024-03-05	24.500	24.500	24.100	24.170	24.170	63,891
2024-03-04	24.250	24.700	24.010	24.200	24.200	84,629
2024-03-01	24.980	24.980	23.760	23.950	23.950	139,615
2024-02-29	24.420	25.000	24.400	24.640	24.640	154,013
2024-02-28	26.250	26.250	24.060	24.410	24.410	262,606
2024-02-27	26.220	26.220	25.700	25.760	25.760	19,287
2024-02-26	26.240	26.250	25.500	26.030	26.030	83,988
2024-02-23	25.940	26.090	25.600	25.990	25.990	35,648
2024-02-22	25.990	25.990	25.320	25.560	25.560	36,590
2024-02-21	25.750	26.000	25.050	25.520	25.520	51,486
2024-02-20	25.700	25.700	25.000	25.120	25.120	92,906

← NewerPage 11 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.