Nishat Chunian Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-20	25.700	25.700	25.000	25.120	25.120	92,906
2024-02-19	24.620	25.500	24.620	25.030	25.030	28,103
2024-02-16	26.000	26.000	24.510	25.470	25.470	47,086
2024-02-15	26.740	26.740	25.800	26.020	26.020	20,516
2024-02-14	25.890	26.950	24.700	26.380	26.380	263,990
2024-02-13	25.270	25.940	24.510	25.460	25.460	235,271
2024-02-12	25.900	26.300	25.510	25.530	25.530	101,484
2024-02-09	26.100	27.390	26.000	26.590	26.590	69,554
2024-02-07	27.500	27.580	26.530	27.150	27.150	56,912
2024-02-06	26.930	27.500	26.500	27.200	27.200	179,637
2024-02-02	26.980	27.200	26.260	26.860	26.860	179,877
2024-02-01	26.540	27.000	26.320	26.650	26.650	36,512
2024-01-31	27.740	27.740	26.980	27.060	27.060	15,786
2024-01-30	27.460	27.900	26.500	26.930	26.930	50,908
2024-01-29	28.460	28.460	27.500	27.910	27.910	140,394
2024-01-26	27.890	28.400	27.720	28.000	28.000	152,456
2024-01-25	27.700	28.330	27.500	28.010	28.010	447,930
2024-01-24	27.450	27.550	27.000	27.500	27.500	291,364
2024-01-23	26.310	27.490	26.310	26.850	26.850	130,421
2024-01-22	27.290	27.480	26.700	26.780	26.780	89,363
2024-01-19	27.980	27.980	27.000	27.290	27.290	102,654
2024-01-18	27.400	27.510	26.760	27.450	27.450	104,056
2024-01-17	28.400	28.400	27.600	27.710	27.710	30,859
2024-01-16	28.700	28.700	27.760	28.240	28.240	211,289
2024-01-15	28.960	28.960	28.300	28.740	28.740	266,533
2024-01-12	28.750	28.900	28.200	28.480	28.480	201,054
2024-01-11	27.480	28.690	27.480	28.420	28.420	531,308
2024-01-10	27.490	27.500	27.130	27.210	27.210	53,544
2024-01-09	27.790	27.990	27.000	27.230	27.230	104,809
2024-01-08	27.310	27.600	27.010	27.260	27.260	134,461
2024-01-05	27.500	28.170	27.100	27.470	27.470	206,201
2024-01-04	27.510	28.000	27.000	27.780	27.780	730,266
2024-01-03	26.880	27.800	26.530	27.550	27.550	1,072,362
2024-01-02	27.250	27.410	26.850	27.000	27.000	360,765
2024-01-01	26.000	27.240	26.000	27.010	27.010	858,482
2023-12-29	26.500	26.750	25.460	25.950	25.950	2,679,814
2023-12-28	26.250	26.950	25.400	26.560	26.560	2,680,558
2023-12-27	25.000	26.090	24.050	25.660	25.660	2,299,179
2023-12-26	26.700	27.650	24.900	24.900	24.900	3,333,451
2023-12-22	27.090	27.900	26.670	26.920	26.920	40,047
2023-12-21	26.820	27.780	26.560	27.330	27.330	72,416
2023-12-20	27.110	27.930	26.500	27.400	27.400	705,233
2023-12-19	28.300	28.400	27.010	27.430	27.430	881,017
2023-12-18	29.450	29.500	28.010	28.430	28.430	517,428
2023-12-15	29.350	29.490	28.620	28.740	28.740	1,197,020
2023-12-14	29.010	29.950	28.650	29.060	29.060	301,251
2023-12-13	29.990	30.250	28.800	29.450	29.450	647,791
2023-12-12	29.530	30.000	29.530	29.980	29.980	380,026
2023-12-11	29.750	30.100	29.450	29.700	29.700	338,085
2023-12-08	29.710	30.200	29.470	29.740	29.740	779,901
2023-12-07	29.350	30.200	29.350	29.700	29.700	658,244
2023-12-06	30.000	30.000	29.300	29.670	29.670	970,501
2023-12-05	30.190	30.190	29.300	29.750	29.750	607,065
2023-12-04	29.500	30.440	28.710	29.830	29.830	1,850,988
2023-12-01	28.690	29.400	28.690	29.080	29.080	594,058
2023-11-30	29.700	29.700	28.750	28.790	28.790	386,112
2023-11-29	30.240	30.240	29.110	29.580	29.580	1,336,036
2023-11-28	29.250	30.700	29.000	29.990	29.990	2,881,250
2023-11-27	28.900	29.200	27.980	29.000	29.000	1,541,361
2023-11-24	27.690	28.950	27.400	28.620	28.620	2,499,282

← NewerPage 12 of 21 · 1,243 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.