Nishat Chunian Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	22.520	23.000	22.200	22.520	22.520	120,170
2023-08-28	23.010	23.930	22.600	22.840	22.840	216,103
2023-08-25	24.250	24.250	23.250	23.340	23.340	152,266
2023-08-24	23.940	24.550	23.340	23.780	23.780	572,797
2023-08-23	24.000	24.000	23.400	23.580	23.580	34,063
2023-08-22	23.300	24.000	23.300	23.860	23.860	63,934
2023-08-21	23.990	24.100	23.590	23.710	23.710	309,941
2023-08-18	24.550	24.750	23.510	24.050	24.050	141,389
2023-08-17	23.650	24.350	23.650	24.260	24.260	128,841
2023-08-16	24.950	25.440	24.050	24.330	24.330	134,215
2023-08-15	23.780	25.560	23.220	25.020	25.020	2,099,984
2023-08-11	23.060	23.990	23.060	23.780	23.780	318,097
2023-08-10	23.840	24.100	23.310	23.450	23.450	394,361
2023-08-09	23.390	23.990	23.000	23.520	23.520	370,714
2023-08-08	24.010	24.020	22.750	23.060	23.060	248,607
2023-08-07	24.160	25.100	24.050	24.200	24.200	508,276
2023-08-04	24.260	24.300	23.600	24.120	24.120	127,542
2023-08-03	24.650	25.650	23.880	24.180	24.180	987,310
2023-08-02	23.700	25.310	23.500	24.630	24.630	1,933,891
2023-08-01	23.100	23.700	22.950	23.540	23.540	1,075,675
2023-07-31	22.680	23.000	22.610	22.850	22.850	428,342
2023-07-27	22.930	22.950	22.400	22.680	22.680	600,612
2023-07-26	21.300	23.150	21.300	22.730	22.730	2,155,239
2023-07-25	21.500	21.990	21.210	21.740	21.740	147,495
2023-07-24	21.700	21.880	21.480	21.530	21.530	83,875
2023-07-21	21.860	22.190	21.510	21.750	21.750	523,955
2023-07-20	21.950	22.000	21.410	21.590	21.590	278,436
2023-07-19	21.890	21.890	21.520	21.790	21.790	101,260
2023-07-18	21.780	22.000	21.720	21.810	21.810	136,341
2023-07-17	22.450	22.450	21.900	21.990	21.990	103,512
2023-07-14	22.580	22.580	21.800	21.950	21.950	234,709
2023-07-13	23.240	23.240	22.340	22.390	22.390	464,787
2023-07-12	22.610	23.150	22.510	22.980	22.980	956,024
2023-07-11	21.560	23.000	21.550	22.510	22.510	2,077,476
2023-07-10	21.500	21.800	21.460	21.550	21.550	463,302
2023-07-07	21.490	21.500	21.300	21.460	21.460	123,875
2023-07-06	21.500	21.700	21.250	21.380	21.380	189,171
2023-07-05	21.100	21.790	20.900	21.360	21.360	134,492
2023-07-04	21.800	21.800	21.100	21.300	21.300	152,610
2023-07-03	21.750	21.780	21.000	21.440	21.440	870,480
2023-06-27	20.500	20.500	20.100	20.300	20.300	93,927
2023-06-26	20.190	20.650	20.070	20.510	20.510	134,521
2023-06-23	20.390	20.390	19.750	20.000	20.000	85,938
2023-06-22	20.390	20.390	19.870	20.000	20.000	60,882
2023-06-21	20.500	20.500	20.140	20.250	20.250	16,597
2023-06-20	20.260	20.590	20.010	20.290	20.290	240,158
2023-06-19	20.600	20.900	20.010	20.140	20.140	232,951
2023-06-16	20.760	20.950	20.620	20.720	20.720	40,211
2023-06-15	21.390	21.390	20.750	20.960	20.960	26,176
2023-06-14	21.110	21.250	20.640	20.750	20.750	34,559
2023-06-13	21.150	21.600	21.000	21.010	21.010	119,282
2023-06-12	22.100	22.100	21.220	21.290	21.290	196,270
2023-06-09	21.870	22.000	21.450	21.790	21.790	274,740
2023-06-08	21.750	22.250	21.500	21.560	21.560	629,919
2023-06-07	21.120	21.750	21.120	21.650	21.650	230,353
2023-06-06	21.490	21.990	21.350	21.530	21.530	178,622
2023-06-05	21.240	21.480	21.240	21.370	21.370	788,349
2023-06-02	20.810	21.300	20.810	21.010	21.010	62,147
2023-06-01	21.400	21.400	20.860	21.010	21.010	51,834
2023-05-31	21.350	21.750	21.000	21.060	21.060	1,628,661

← NewerPage 14 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.