Nishat Chunian Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-27	21.540	21.750	21.540	21.690	21.690	58,927
2023-02-24	21.910	22.000	21.620	21.700	21.700	116,904
2023-02-23	22.290	22.290	21.900	21.980	21.980	132,095
2023-02-22	22.360	22.360	21.900	22.130	22.130	127,163
2023-02-21	21.900	22.000	21.650	21.970	21.970	76,679
2023-02-20	21.940	22.180	21.250	21.720	21.720	154,162
2023-02-17	22.000	22.300	21.920	22.180	22.180	102,006
2023-02-16	22.910	23.080	21.800	22.100	22.100	406,653
2023-02-15	23.190	23.200	22.660	22.970	22.970	107,101
2023-02-14	23.660	23.660	22.800	23.020	23.020	310,273
2023-02-13	23.500	23.500	23.050	23.410	23.410	136,274
2023-02-10	23.500	23.750	23.160	23.500	23.500	381,814
2023-02-09	22.870	23.860	22.520	23.780	23.780	814,866
2023-02-08	22.900	23.180	22.500	22.870	22.870	326,509
2023-02-07	22.900	23.000	22.620	22.760	22.760	171,751
2023-02-06	22.510	23.100	22.500	22.760	22.760	305,328
2023-02-03	22.440	23.090	22.100	22.910	22.910	692,036
2023-02-02	22.160	22.390	22.000	22.300	22.300	260,989
2023-02-01	22.250	22.750	22.000	22.290	22.290	934,318
2023-01-31	21.890	22.100	21.310	21.890	21.890	809,745
2023-01-30	21.480	21.900	21.000	21.650	21.650	789,788
2023-01-27	22.800	23.200	21.220	21.480	21.480	1,328,618
2023-01-26	21.480	22.700	21.260	22.670	22.670	1,702,994
2023-01-25	20.550	21.900	20.550	21.120	21.120	343,897
2023-01-24	20.400	20.800	20.200	20.580	20.580	312,955
2023-01-23	20.210	20.600	20.100	20.170	20.170	160,138
2023-01-20	20.350	20.940	20.010	20.420	20.420	151,662
2023-01-19	20.110	20.950	20.110	20.620	20.620	219,176
2023-01-18	20.720	20.720	20.060	20.210	20.210	324,096
2023-01-17	21.490	21.490	20.700	20.720	20.720	254,351
2023-01-16	21.400	21.700	20.900	21.200	21.200	168,080
2023-01-13	21.550	21.840	21.340	21.470	21.470	161,400
2023-01-12	21.000	22.250	20.530	21.860	21.860	907,635
2023-01-11	21.700	21.700	21.010	21.160	21.160	236,986
2023-01-10	21.220	21.500	21.050	21.400	21.400	351,501
2023-01-09	21.440	21.440	20.020	20.980	20.980	429,124
2023-01-06	21.390	22.150	20.020	21.320	21.320	261,162
2023-01-05	21.470	21.470	21.160	21.300	21.300	98,338
2023-01-04	21.340	21.450	21.150	21.190	21.190	233,665
2023-01-03	21.060	21.500	21.000	21.250	21.250	313,241
2023-01-02	20.560	22.000	20.560	21.130	21.130	929,716
2022-12-30	21.000	21.250	20.600	20.840	20.840	1,326,121
2022-12-29	21.480	21.580	20.000	20.560	20.560	3,744,489
2022-12-28	22.110	22.900	21.300	21.530	21.530	592,669
2022-12-27	23.270	23.270	22.800	22.870	22.870	397,059
2022-12-26	23.450	24.000	22.900	23.070	23.070	869,395
2022-12-23	23.110	23.700	22.900	23.130	23.130	752,422
2022-12-22	23.500	23.750	23.000	23.440	23.440	296,711
2022-12-21	23.600	24.040	23.100	23.260	23.260	166,034
2022-12-20	24.700	25.750	23.070	23.600	23.600	1,702,027
2022-12-19	24.510	24.890	24.040	24.710	24.710	1,148,785
2022-12-16	24.600	24.940	24.150	24.530	24.530	129,716
2022-12-15	24.470	24.690	24.030	24.590	24.590	1,726,452
2022-12-14	24.350	24.850	24.350	24.540	24.540	395,836
2022-12-13	24.010	24.550	23.330	24.430	24.430	227,534
2022-12-12	24.750	24.750	24.350	24.420	24.420	68,936
2022-12-09	24.280	24.520	23.220	24.410	24.410	333,268
2022-12-08	24.610	24.900	24.100	24.280	24.280	253,893
2022-12-07	24.990	25.400	23.300	24.610	24.610	545,439
2022-12-06	24.990	24.990	24.530	24.750	24.750	115,888

← NewerPage 16 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.