Nishat Chunian Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	25.300	25.820	24.400	24.580	24.580	331,343
2022-12-02	26.500	26.600	25.250	25.520	25.520	426,291
2022-12-01	26.900	27.010	26.510	26.610	26.610	906,914
2022-11-30	27.000	27.290	26.800	26.930	26.930	380,209
2022-11-29	26.990	27.180	26.770	26.970	26.970	255,348
2022-11-28	27.050	27.350	26.500	26.990	26.990	382,419
2022-11-25	27.650	27.900	27.190	27.350	27.350	1,015,808
2022-11-24	27.900	27.980	27.400	27.620	27.620	226,453
2022-11-23	27.800	28.050	27.600	27.710	27.710	66,961
2022-11-22	27.800	28.050	27.700	27.860	27.860	631,391
2022-11-21	27.530	27.900	27.500	27.680	27.680	202,313
2022-11-18	27.900	28.000	27.650	27.860	27.860	187,629
2022-11-17	28.000	28.150	27.740	27.750	27.750	181,621
2022-11-16	28.190	28.400	27.990	28.000	28.000	465,582
2022-11-15	28.200	28.500	28.150	28.190	28.190	160,638
2022-11-14	28.500	28.500	27.900	28.140	28.140	288,115
2022-11-11	28.800	28.800	28.300	28.490	28.490	251,001
2022-11-10	28.550	28.740	28.350	28.590	28.590	293,698
2022-11-08	28.020	28.500	28.000	28.390	28.390	331,769
2022-11-07	28.000	28.350	27.910	27.980	27.980	776,756
2022-11-04	28.000	28.290	27.560	27.990	27.990	683,397
2022-11-03	28.510	28.900	28.250	28.300	28.300	252,312
2022-11-02	28.280	28.740	28.280	28.510	28.510	146,866
2022-11-01	28.000	28.750	27.520	28.670	28.670	915,133
2022-10-31	27.560	28.690	27.100	27.950	27.950	1,172,697
2022-10-28	31.040	31.040	28.920	28.920	28.920	475,924
2022-10-27	31.100	31.500	31.100	31.260	31.260	261,891
2022-10-26	31.800	32.500	30.900	31.350	31.350	938,008
2022-10-25	31.990	32.100	31.620	31.720	31.720	370,538
2022-10-24	32.700	32.750	31.900	31.990	31.990	417,170
2022-10-21	32.050	32.300	31.500	32.220	32.220	516,547
2022-10-20	32.000	32.600	31.850	32.130	32.130	566,877
2022-10-19	32.000	32.190	31.200	31.920	31.920	651,715
2022-10-18	36.000	36.220	35.850	36.010	36.010	1,201,521
2022-10-17	35.850	36.290	35.850	35.990	35.990	482,804
2022-10-14	36.490	36.490	35.890	35.930	35.930	387,712
2022-10-13	35.870	36.650	35.560	36.360	36.360	626,041
2022-10-12	35.990	36.000	35.500	35.680	35.680	445,280
2022-10-11	35.840	36.200	35.700	35.750	35.750	427,998
2022-10-10	36.200	36.250	35.690	35.830	35.830	758,314
2022-10-07	36.330	36.730	35.800	35.940	35.940	987,104
2022-10-06	35.250	36.000	35.100	35.860	35.860	1,051,923
2022-10-05	35.750	35.840	35.050	35.230	35.230	1,138,696
2022-10-04	35.760	36.370	35.450	35.590	35.590	882,873
2022-10-03	35.950	36.490	35.610	36.080	36.080	980,203
2022-10-01	36.440	36.750	35.550	35.790	35.790	1,397,857
2022-09-30	36.440	36.750	35.550	35.790	35.790	1,397,857
2022-09-29	34.620	37.150	34.450	36.220	36.220	5,953,997
2022-09-28	34.750	35.250	34.500	34.570	34.570	548,325
2022-09-27	34.050	34.600	34.050	34.490	34.490	579,534
2022-09-26	34.250	34.500	33.900	34.050	34.050	518,639
2022-09-23	35.490	35.690	33.850	34.050	34.050	1,081,628
2022-09-22	35.500	36.480	34.740	35.460	35.460	526,749
2022-09-21	35.900	35.950	35.200	35.490	35.490	403,142
2022-09-20	35.560	36.000	35.250	35.780	35.780	164,732
2022-09-19	36.100	36.280	35.500	35.580	35.580	784,595
2022-09-16	36.110	36.290	36.000	36.100	36.100	308,009
2022-09-15	36.530	36.700	36.080	36.140	36.140	363,149
2022-09-14	36.500	36.500	36.000	36.270	36.270	245,299
2022-09-13	36.250	36.800	36.100	36.550	36.550	474,777

← NewerPage 17 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.