Nishat Chunian Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	27.500	28.000	27.000	27.280	27.280	1,272,366
2023-11-22	27.000	27.650	26.900	27.070	27.070	678,913
2023-11-21	26.950	27.500	26.560	27.060	27.060	825,120
2023-11-20	27.510	27.600	26.490	26.610	26.610	824,886
2023-11-17	28.650	28.650	27.420	27.640	27.640	396,258
2023-11-16	27.010	28.350	27.000	27.980	27.980	1,298,708
2023-11-15	27.450	27.800	27.180	27.280	27.280	285,455
2023-11-14	27.600	27.990	26.810	27.180	27.180	625,722
2023-11-13	28.100	28.300	27.650	27.910	27.910	367,084
2023-11-10	26.880	28.250	26.880	27.890	27.890	822,902
2023-11-08	27.180	27.600	26.500	27.170	27.170	627,443
2023-11-07	28.120	28.300	26.410	26.830	26.830	963,044
2023-11-06	27.750	28.820	27.500	28.120	28.120	994,228
2023-11-03	27.130	28.100	27.000	27.370	27.370	863,860
2023-11-02	24.750	26.880	24.750	26.880	26.880	2,655,719
2023-11-01	24.200	26.000	24.000	25.000	25.000	1,415,769
2023-10-31	24.300	24.300	23.760	24.210	24.210	514,079
2023-10-30	23.590	24.500	23.010	24.110	24.110	928,175
2023-10-27	23.020	23.500	23.010	23.310	23.310	56,456
2023-10-26	24.300	24.300	23.420	23.500	23.500	140,866
2023-10-25	24.280	24.650	23.810	23.990	23.990	227,965
2023-10-24	24.260	24.780	24.120	24.300	24.300	70,150
2023-10-23	24.840	24.900	24.340	24.400	24.400	297,626
2023-10-20	23.900	25.040	23.600	24.360	24.360	397,229
2023-10-19	22.500	23.990	22.500	23.630	23.630	184,728
2023-10-18	23.060	23.450	23.060	23.290	23.290	83,701
2023-10-17	23.350	24.200	23.350	23.590	23.590	1,147,127
2023-10-16	23.200	24.000	23.000	23.700	23.700	378,767
2023-10-13	22.800	23.300	22.660	23.110	23.110	173,494
2023-10-12	23.190	23.190	22.600	22.770	22.770	126,000
2023-10-11	22.670	23.300	22.670	23.000	23.000	212,033
2023-10-10	22.620	23.100	21.630	22.880	22.880	781,148
2023-10-09	21.550	22.050	21.550	21.810	21.810	286,247
2023-10-06	21.900	22.880	21.610	22.030	22.030	1,781,623
2023-10-05	20.890	21.750	20.600	21.600	21.600	572,194
2023-10-04	20.690	21.150	20.510	20.870	20.870	277,443
2023-10-03	20.500	20.630	19.850	20.500	20.500	231,945
2023-10-02	20.110	20.770	20.110	20.660	20.660	443,396
2023-09-28	20.950	20.950	19.500	20.490	20.490	1,674,959
2023-09-27	20.810	21.150	20.800	20.870	20.870	345,249
2023-09-26	21.490	21.490	20.750	20.800	20.800	213,225
2023-09-25	20.510	21.300	20.260	21.030	21.030	453,090
2023-09-22	20.300	20.500	19.930	20.380	20.380	201,501
2023-09-21	20.200	20.350	20.020	20.290	20.290	406,480
2023-09-20	20.350	20.350	20.020	20.090	20.090	183,470
2023-09-19	20.310	20.450	19.920	19.980	19.980	550,646
2023-09-18	20.500	20.500	20.250	20.280	20.280	72,980
2023-09-15	21.400	21.400	20.250	20.340	20.340	319,877
2023-09-14	20.350	20.600	20.350	20.380	20.380	29,117
2023-09-13	20.330	20.450	20.250	20.340	20.340	44,155
2023-09-12	20.500	20.500	20.000	20.330	20.330	108,990
2023-09-11	21.350	21.350	20.200	20.370	20.370	195,173
2023-09-08	20.500	21.000	20.300	20.690	20.690	377,638
2023-09-07	20.880	20.880	20.250	20.500	20.500	189,405
2023-09-06	20.510	20.800	20.200	20.410	20.410	201,484
2023-09-05	21.100	21.390	20.800	20.810	20.810	69,576
2023-09-04	20.200	21.280	20.200	20.850	20.850	33,400
2023-09-01	20.510	21.140	20.080	20.510	20.510	173,065
2023-08-31	21.500	21.500	20.020	20.610	20.610	71,890
2023-08-30	22.980	23.000	21.500	21.580	21.580	191,807

← NewerPage 13 of 21 · 1,246 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.