Nishat Chunian Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	36.800	36.800	35.750	36.020	36.020	118,297
2026-07-22	36.950	36.950	36.000	36.020	36.020	92,927
2026-07-21	37.200	37.460	36.800	36.900	36.900	103,510
2026-07-20	37.250	37.290	36.100	36.580	36.580	396,732
2026-07-17	38.000	38.200	37.300	37.340	37.340	137,011
2026-07-16	37.000	38.750	36.800	37.810	37.810	366,308
2026-07-15	36.940	37.300	36.510	36.970	36.970	102,522
2026-07-14	38.200	38.200	36.250	36.570	36.570	928,471
2026-07-13	38.250	38.600	38.200	38.380	38.380	128,919
2026-07-10	38.950	39.490	38.180	38.670	38.670	133,380
2026-07-09	37.800	38.840	37.750	38.310	38.310	219,546
2026-07-08	40.250	40.250	38.000	38.250	38.250	966,424
2026-07-07	41.180	41.180	39.900	40.240	40.240	336,925
2026-07-06	40.900	40.900	40.400	40.470	40.470	409,657
2026-07-03	40.500	40.780	40.260	40.450	40.450	336,258
2026-07-02	41.400	41.600	40.250	40.480	40.480	812,890
2026-07-01	41.590	41.590	40.510	40.940	40.940	415,664
2026-06-30	42.000	42.880	41.060	41.200	41.200	3,206,160
2026-06-29	40.210	42.250	40.000	41.390	41.390	2,903,355
2026-06-24	39.100	40.990	39.100	40.210	40.210	1,618,087
2026-06-23	40.830	40.830	39.000	39.260	39.260	962,095
2026-06-22	41.450	41.810	39.800	40.090	40.090	950,745
2026-06-19	41.800	43.030	40.530	40.980	40.980	1,497,365
2026-06-18	41.700	44.200	41.700	41.830	41.830	4,203,553
2026-06-17	41.990	44.400	41.490	41.670	41.670	3,167,259
2026-06-16	39.000	42.380	38.560	41.660	41.660	3,792,605
2026-06-15	38.500	39.200	38.240	38.530	38.530	464,058
2026-06-12	38.100	38.400	37.850	37.900	37.900	239,229
2026-06-11	37.990	38.000	37.250	37.660	37.660	79,589
2026-06-10	38.400	38.450	37.860	38.020	38.020	96,653
2026-06-09	37.980	38.380	37.910	38.020	38.020	151,760
2026-06-08	38.160	38.160	37.500	37.900	37.900	62,017
2026-06-05	38.700	38.700	38.010	38.160	38.160	148,322
2026-06-04	38.920	38.920	38.070	38.390	38.390	91,409
2026-06-03	38.580	39.000	38.200	38.330	38.330	56,025
2026-06-02	38.260	39.390	38.060	38.540	38.540	80,950
2026-06-01	39.350	39.350	38.270	38.380	38.380	40,660
2026-05-29	39.480	39.480	38.490	38.550	38.550	83,268
2026-05-25	39.250	39.280	38.350	39.040	39.040	170,784
2026-05-22	37.900	38.500	37.840	38.320	38.320	98,239
2026-05-21	38.750	38.750	37.650	38.090	38.090	363,821
2026-05-20	38.490	38.490	37.600	38.000	38.000	139,900
2026-05-19	37.910	38.490	37.510	38.000	38.000	29,922
2026-05-18	38.250	39.450	37.500	37.970	37.970	114,175
2026-05-15	38.520	39.480	38.510	38.830	38.830	85,997
2026-05-14	39.480	39.490	38.520	38.630	38.630	83,358
2026-05-13	39.500	39.500	38.700	38.990	38.990	84,961
2026-05-12	39.500	40.100	38.750	38.890	38.890	129,453
2026-05-11	40.400	40.400	39.000	39.670	39.670	70,608
2026-05-08	40.480	40.480	39.510	39.760	39.760	192,239
2026-05-07	40.490	41.000	39.250	40.140	40.140	1,420,942
2026-05-06	38.740	40.800	38.740	39.990	39.990	1,577,307
2026-05-05	37.980	38.150	37.600	38.000	38.000	24,719
2026-05-04	36.800	38.750	36.800	37.990	37.990	113,758
2026-04-30	39.740	39.740	36.250	36.850	36.850	286,985
2026-04-29	41.980	41.980	38.750	39.080	39.080	249,934
2026-04-28	42.000	43.000	41.000	41.390	41.390	1,092,783
2026-04-27	42.000	42.690	41.310	41.570	41.570	193,846
2026-04-24	42.000	43.450	41.060	42.010	42.010	752,181
2026-04-23	42.500	42.500	40.900	42.010	42.010	512,349

← NewerPage 2 of 3 · 123 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.