Nishat Chunian Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-14	46.500	47.750	46.500	47.140	47.140	71,949
2022-03-11	47.350	47.850	46.800	47.530	47.530	234,691
2022-03-10	47.250	47.500	46.650	47.000	47.000	765,657
2022-03-09	47.490	47.500	46.250	46.440	46.440	428,968
2022-03-08	47.390	48.500	46.750	46.980	46.980	623,698
2022-03-07	50.350	50.350	47.160	47.670	47.670	1,722,037
2022-03-04	50.200	51.000	50.200	50.700	50.700	447,323
2022-03-03	50.060	50.980	49.100	50.320	50.320	538,879
2022-03-02	52.110	52.990	52.000	52.630	52.630	862,434
2022-03-01	53.290	54.000	52.500	52.870	52.870	1,050,952
2022-02-28	53.030	53.300	52.300	52.880	52.880	1,413,157
2022-02-25	53.740	53.900	52.900	53.380	53.380	2,202,815
2022-02-24	53.510	54.350	52.500	52.850	52.850	1,873,686
2022-02-23	54.520	55.000	53.600	54.620	54.620	1,300,259
2022-02-22	52.450	55.100	52.000	54.710	54.710	7,575,710
2022-02-21	50.970	52.870	49.560	51.890	51.890	4,570,194
2022-02-18	49.550	51.300	49.550	50.730	50.730	525,078
2022-02-17	51.500	52.000	49.660	50.160	50.160	2,500,341
2022-02-16	51.320	51.870	50.600	51.060	51.060	347,387
2022-02-15	51.200	51.890	51.050	51.510	51.510	670,099
2022-02-14	51.500	51.750	51.200	51.430	51.430	980,587
2022-02-11	51.650	52.350	51.100	51.600	51.600	814,912
2022-02-10	52.750	53.000	51.800	52.050	52.050	1,264,008
2022-02-09	51.740	52.900	51.000	52.610	52.610	4,161,793
2022-02-08	50.250	52.190	49.750	51.450	51.450	2,339,148
2022-02-07	51.500	51.900	50.210	50.440	50.440	563,800
2022-02-04	51.100	51.500	50.570	50.920	50.920	259,275
2022-02-03	52.400	52.800	51.120	51.490	51.490	1,150,946
2022-02-02	51.250	52.480	50.910	52.220	52.220	1,715,824
2022-02-01	50.800	51.250	50.470	50.780	39.324	1,153,666
2022-01-31	50.010	50.940	49.750	50.470	50.470	951,727
2022-01-28	49.500	50.390	49.500	49.750	49.750	405,498
2022-01-27	49.120	49.870	49.100	49.730	49.730	529,032
2022-01-26	49.500	49.750	48.700	49.140	49.140	309,113
2022-01-25	49.000	50.010	49.000	49.370	49.370	919,982
2022-01-24	48.950	49.800	48.400	49.040	49.040	507,937
2022-01-21	48.950	49.370	48.490	48.970	48.970	564,884
2022-01-20	47.900	48.890	47.250	48.320	48.320	724,785
2022-01-19	49.750	50.440	48.500	48.910	48.910	351,796
2022-01-18	51.250	51.250	49.800	49.990	49.990	618,603
2022-01-17	50.400	51.300	50.050	50.580	50.580	1,047,859
2022-01-14	50.000	51.000	49.500	50.820	50.820	1,623,000
2022-01-13	50.000	50.720	49.500	50.030	50.030	994,000
2022-01-12	49.000	50.300	49.000	49.900	49.900	1,387,500
2022-01-11	47.500	49.200	47.310	48.950	48.950	1,806,500
2022-01-10	47.000	47.750	46.250	47.290	47.290	451,000
2022-01-07	47.300	47.650	47.000	47.120	47.120	310,000
2022-01-06	47.000	47.480	46.500	47.350	47.350	736,000
2022-01-05	46.060	47.880	46.060	46.880	46.880	778,500
2022-01-04	46.800	47.250	46.450	46.510	46.510	464,000
2022-01-03	46.000	47.200	45.060	46.940	46.940	468,500
2021-12-31	46.780	47.000	45.000	45.550	35.274	928,500
2021-12-30	46.980	47.020	46.360	46.520	36.025	629,500
2021-12-29	47.000	47.400	46.500	46.830	36.265	1,660,000
2021-12-28	47.270	47.900	46.900	47.030	36.420	1,793,000
2021-12-27	46.750	47.250	46.750	47.000	36.397	554,000
2021-12-24	47.100	47.200	46.500	46.910	36.327	777,500
2021-12-23	47.000	47.700	46.500	47.160	36.521	1,075,500
2021-12-22	45.880	47.000	45.880	46.570	36.064	1,293,500
2021-12-21	45.250	46.400	45.000	45.690	35.383	901,000

← NewerPage 20 of 21 · 1,243 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.