Nishat Chunian Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	21.550	21.710	20.700	21.200	21.200	167,391
2023-05-29	21.000	21.500	21.000	21.190	21.190	192,542
2023-05-26	21.060	21.240	20.650	20.910	20.910	701,828
2023-05-25	22.250	22.250	20.820	20.970	20.970	696,214
2023-05-24	21.300	22.150	21.300	22.000	22.000	1,196,802
2023-05-23	21.050	21.800	20.000	21.360	21.360	453,612
2023-05-22	21.300	21.300	20.560	20.610	20.610	55,003
2023-05-19	21.180	21.180	20.650	20.960	20.960	36,098
2023-05-18	21.200	21.200	20.750	21.010	19.410	36,183
2023-05-17	20.550	21.140	20.550	21.020	19.419	102,398
2023-05-16	21.340	21.340	20.900	20.900	20.900	220,800
2023-05-15	21.290	21.290	20.800	21.140	21.140	86,812
2023-05-12	21.010	21.440	20.600	21.040	21.040	28,868
2023-05-11	21.570	21.600	20.520	21.100	21.100	66,941
2023-05-10	20.600	21.200	20.600	20.880	20.880	54,171
2023-05-09	20.610	21.490	20.610	21.100	21.100	72,083
2023-05-08	21.410	21.510	21.000	21.080	21.080	127,234
2023-05-05	21.280	21.780	21.280	21.410	21.410	139,475
2023-05-04	21.500	22.300	21.200	21.720	21.720	563,417
2023-05-03	21.150	21.500	21.150	21.280	21.280	103,322
2023-05-02	21.160	21.500	21.000	21.380	21.380	78,747
2023-04-28	21.550	21.920	20.560	21.140	21.140	257,883
2023-04-27	21.330	22.100	21.330	21.720	21.720	102,067
2023-04-26	21.620	21.900	20.820	21.860	21.860	63,862
2023-04-20	21.200	21.900	21.100	21.640	21.640	155,479
2023-04-19	20.900	21.250	20.900	21.200	21.200	61,060
2023-04-18	21.000	21.000	20.810	20.990	20.990	63,646
2023-04-17	20.850	20.900	20.660	20.830	20.830	61,114
2023-04-13	21.000	21.000	20.600	20.790	20.790	75,487
2023-04-12	20.770	21.000	20.760	20.850	20.850	39,242
2023-04-11	20.880	20.900	20.590	20.670	20.670	46,635
2023-04-10	20.850	20.890	20.430	20.790	20.790	63,951
2023-04-07	20.980	21.010	20.500	20.790	20.790	62,981
2023-04-06	20.520	20.960	20.510	20.840	20.840	71,361
2023-04-05	20.500	20.830	20.400	20.510	20.510	91,143
2023-04-04	20.750	20.750	20.500	20.520	20.520	78,564
2023-04-03	20.740	20.960	20.270	20.750	20.750	32,391
2023-03-31	20.900	22.260	20.510	20.700	20.700	77,738
2023-03-30	20.600	20.800	20.470	20.710	20.710	63,401
2023-03-29	20.900	20.900	20.600	20.640	20.640	55,751
2023-03-28	20.520	20.960	20.520	20.860	20.860	46,531
2023-03-27	20.520	20.750	20.500	20.730	20.730	47,205
2023-03-24	21.260	21.260	20.500	20.910	20.910	91,363
2023-03-22	21.890	21.900	21.250	21.250	21.250	126,748
2023-03-21	21.900	21.900	21.650	21.900	21.900	133,399
2023-03-20	22.020	22.290	21.700	21.960	21.960	232,737
2023-03-17	22.010	22.210	21.880	22.070	22.070	329,245
2023-03-16	21.750	22.200	21.750	22.010	22.010	706,283
2023-03-15	20.650	21.900	20.650	21.720	21.720	1,223,903
2023-03-14	21.190	21.450	21.170	21.400	21.400	189,633
2023-03-13	21.550	21.580	21.100	21.190	21.190	221,503
2023-03-10	21.170	21.550	20.750	21.460	21.460	810,912
2023-03-09	20.600	21.090	20.400	20.880	20.880	306,254
2023-03-08	20.270	20.740	20.270	20.450	20.450	391,306
2023-03-07	20.800	20.900	20.100	20.610	20.610	73,064
2023-03-06	20.990	21.000	20.600	20.800	20.800	63,687
2023-03-03	20.000	20.690	19.890	20.580	20.580	225,358
2023-03-02	20.000	20.810	20.000	20.500	20.500	159,349
2023-03-01	20.010	20.380	20.000	20.230	20.230	129,002
2023-02-28	21.710	21.990	20.070	20.220	20.220	484,250

← NewerPage 15 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.