Nishat Chunian Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	36.710	36.710	36.000	36.050	36.050	397,556
2022-09-09	36.450	36.760	36.070	36.630	36.630	376,311
2022-09-08	35.850	36.620	35.790	36.450	36.450	913,045
2022-09-07	36.700	36.890	35.900	35.970	35.970	787,739
2022-09-06	37.950	38.250	36.250	36.510	36.510	2,405,834
2022-09-05	37.440	37.960	36.880	37.820	37.820	1,950,637
2022-09-02	37.290	37.700	36.950	37.040	37.040	1,155,771
2022-09-01	37.690	37.740	37.200	37.230	37.230	722,517
2022-08-31	37.500	37.800	37.120	37.260	37.260	1,265,374
2022-08-30	39.800	39.800	36.250	37.490	37.490	4,718,699
2022-08-29	38.750	39.100	38.240	38.960	38.960	559,131
2022-08-26	39.310	39.490	38.800	38.990	38.990	1,135,550
2022-08-25	39.890	39.890	38.900	39.290	39.290	1,121,241
2022-08-24	40.250	40.250	39.250	39.600	39.600	999,611
2022-08-23	40.340	40.580	39.750	39.870	39.870	1,847,157
2022-08-22	40.490	40.500	39.700	39.860	39.860	920,987
2022-08-19	41.400	41.850	40.510	40.770	40.770	2,184,687
2022-08-18	42.500	43.000	41.500	41.610	41.610	939,697
2022-08-17	43.200	43.750	42.010	42.670	42.670	1,191,974
2022-08-16	42.600	43.930	41.800	42.870	42.870	2,499,717
2022-08-15	39.650	41.490	39.650	41.130	41.130	1,661,019
2022-08-12	38.970	40.390	38.520	40.000	40.000	3,453,803
2022-08-11	39.940	39.940	38.140	38.510	38.510	802,833
2022-08-10	39.700	40.250	39.210	39.600	39.600	1,377,319
2022-08-05	38.750	39.790	38.000	39.530	39.530	1,524,402
2022-08-04	38.300	38.890	36.660	38.300	38.300	4,812,449
2022-08-03	48.500	49.800	47.500	49.190	49.190	7,719,249
2022-08-02	48.100	49.500	48.000	48.380	48.380	4,012,921
2022-08-01	46.050	49.200	46.050	48.960	48.960	3,844,080
2022-07-29	46.950	46.950	44.600	45.930	45.930	469,475
2022-07-28	46.440	46.500	45.750	46.350	46.350	2,085,545
2022-07-27	45.000	46.430	44.540	45.710	45.710	2,179,501
2022-07-26	44.500	45.190	44.490	44.730	44.730	634,782
2022-07-25	45.900	45.900	44.150	44.380	44.380	270,887
2022-07-22	46.000	46.000	43.510	44.360	44.360	574,381
2022-07-21	43.800	44.600	43.700	44.160	44.160	1,207,731
2022-07-20	44.750	44.900	43.400	44.270	44.270	3,095,951
2022-07-19	44.800	44.860	42.500	43.050	43.050	259,819
2022-07-18	45.940	45.940	44.000	44.290	44.290	227,442
2022-07-15	45.900	46.000	45.400	45.470	45.470	311,922
2022-07-14	45.980	46.020	45.650	45.990	45.990	312,752
2022-07-13	45.450	45.790	44.750	45.550	45.550	346,452
2022-07-07	45.000	45.990	45.000	45.010	45.010	358,756
2022-07-06	45.950	45.950	44.500	45.030	45.030	218,112
2022-07-05	45.100	45.700	44.810	45.000	45.000	166,036
2022-07-04	46.000	46.400	45.250	45.710	45.710	143,919
2022-07-01	45.260	46.840	45.260	46.000	46.000	1,658,911
2022-06-30	43.750	45.250	43.750	44.790	44.790	586,275
2022-06-29	43.510	44.100	43.510	43.980	43.980	474,218
2022-06-28	44.010	44.230	43.600	43.980	43.980	498,202
2022-06-27	43.990	44.000	43.100	43.840	43.840	182,778
2022-06-24	46.680	46.990	43.170	43.380	43.380	972,145
2022-06-23	47.000	47.950	46.500	46.670	46.670	1,053,551
2022-06-22	47.000	47.000	46.300	46.580	46.580	138,366
2022-06-21	46.400	47.100	45.900	46.880	46.880	362,527
2022-06-20	46.510	46.510	45.510	46.050	46.050	145,762
2022-06-17	44.200	46.950	44.000	46.410	46.410	1,631,040
2022-06-16	45.190	45.190	44.200	44.300	44.300	149,208
2022-06-15	44.500	45.250	44.500	44.710	44.710	231,883
2022-06-14	44.700	44.790	43.510	44.210	44.210	142,557

← NewerPage 18 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.