Nishat Chunian Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-13	45.500	45.500	44.040	44.130	44.130	100,588
2022-06-10	45.760	45.970	45.500	45.630	45.630	109,864
2022-06-09	45.110	46.190	45.110	45.760	45.760	330,501
2022-06-08	45.650	45.650	45.250	45.380	45.380	126,351
2022-06-07	45.900	45.990	44.900	45.630	45.630	648,515
2022-06-06	45.490	45.490	44.150	44.880	44.880	224,408
2022-06-03	46.050	46.800	44.620	44.920	44.920	424,339
2022-06-02	47.950	47.950	46.500	46.690	46.690	185,751
2022-06-01	47.400	47.400	46.700	46.900	46.900	147,561
2022-05-31	47.860	47.860	47.000	47.160	47.160	52,501
2022-05-30	48.000	48.000	47.250	47.450	47.450	170,699
2022-05-27	47.200	48.490	47.100	47.640	47.640	1,982,653
2022-05-26	47.020	47.550	46.700	46.890	46.890	2,131,861
2022-05-25	46.500	48.500	46.300	47.010	47.010	627,479
2022-05-24	48.990	48.990	46.610	46.800	46.800	419,327
2022-05-23	49.400	49.400	47.750	47.910	47.910	198,056
2022-05-20	49.000	49.750	48.860	49.150	49.150	297,074
2022-05-19	48.000	49.000	48.000	48.910	48.910	754,838
2022-05-18	48.750	48.750	47.100	48.170	48.170	438,113
2022-05-17	49.000	49.000	47.280	48.020	48.020	454,934
2022-05-16	49.900	49.900	47.750	48.380	48.380	464,178
2022-05-13	49.060	50.000	49.000	49.850	49.850	617,248
2022-05-12	48.990	49.740	48.550	49.300	49.300	497,844
2022-05-11	50.290	50.290	48.100	49.010	49.010	1,790,569
2022-05-10	49.880	50.500	48.620	49.760	49.760	416,944
2022-05-09	50.500	50.850	49.100	49.340	49.340	971,376
2022-05-06	51.990	53.000	50.800	51.140	51.140	703,091
2022-04-28	51.500	52.700	50.650	52.100	52.100	1,051,969
2022-04-27	50.600	52.500	50.570	51.520	51.520	156,976
2022-04-26	52.000	52.000	51.510	51.580	51.580	83,729
2022-04-25	51.490	52.500	51.010	52.010	52.010	619,621
2022-04-22	52.000	52.000	51.000	51.230	51.230	234,551
2022-04-21	51.560	52.490	50.560	51.220	51.220	518,187
2022-04-20	52.490	52.690	51.750	52.280	52.280	294,600
2022-04-19	53.000	53.000	52.200	52.310	52.310	579,884
2022-04-18	53.000	53.750	52.510	52.970	52.970	724,217
2022-04-15	53.600	54.500	53.000	53.190	53.190	1,445,631
2022-04-14	54.000	54.500	53.160	53.890	53.890	783,200
2022-04-13	55.750	55.750	54.070	54.440	54.440	964,256
2022-04-12	55.750	55.990	54.300	55.460	55.460	1,559,070
2022-04-11	53.600	55.500	53.260	55.220	55.220	2,396,790
2022-04-08	51.000	52.000	50.990	51.850	51.850	812,012
2022-04-07	53.900	53.900	50.500	51.020	51.020	1,735,682
2022-04-06	53.290	54.230	53.000	53.390	53.390	477,055
2022-04-05	52.100	54.970	52.000	53.290	53.290	3,176,692
2022-04-04	51.600	53.750	51.500	52.570	52.570	1,451,932
2022-04-01	50.360	55.210	50.360	53.750	53.750	3,436,158
2022-03-31	49.990	52.000	49.900	51.960	51.960	2,358,696
2022-03-30	49.300	50.490	48.400	49.990	49.990	1,204,870
2022-03-29	50.000	50.000	49.120	49.610	49.610	1,533,785
2022-03-28	50.000	50.000	47.150	49.510	49.510	433,384
2022-03-25	49.880	49.900	49.010	49.230	49.230	383,727
2022-03-24	50.470	50.470	49.250	49.960	49.960	427,214
2022-03-22	49.900	49.980	49.020	49.460	49.460	196,645
2022-03-21	48.740	49.590	48.200	49.020	49.020	739,526
2022-03-18	47.550	49.250	47.500	48.280	48.280	713,815
2022-03-17	47.550	48.700	47.550	48.510	48.510	197,889
2022-03-16	48.000	48.500	47.900	48.010	48.010	573,917
2022-03-15	47.730	48.510	47.400	47.710	47.710	206,077
2022-03-14	46.500	47.750	46.500	47.140	47.140	71,949

← NewerPage 19 of 21 · 1,242 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.