Nishat Chunian Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-20	43.800	45.500	43.550	45.160	34.972	1,036,000
2021-12-17	43.250	44.500	43.250	43.780	33.903	691,500
2021-12-16	44.400	44.500	43.000	43.240	33.485	367,000
2021-12-15	42.650	44.990	42.650	43.970	34.051	1,403,500
2021-12-14	41.150	42.450	41.100	42.040	32.556	96,000
2021-12-13	41.500	42.750	40.600	41.000	31.751	82,000
2021-12-10	41.700	42.340	40.710	41.380	32.045	300,500
2021-12-09	43.000	43.000	41.650	42.200	32.680	162,000
2021-12-08	42.650	43.750	41.520	43.060	33.346	1,123,500
2021-12-07	40.000	42.450	39.750	41.730	32.316	1,252,500
2021-12-06	40.000	40.000	39.230	39.490	30.581	195,000
2021-12-03	40.000	41.500	38.500	39.610	30.674	1,199,500
2021-12-02	43.560	43.830	40.550	41.080	31.813	1,149,000
2021-12-01	44.000	44.500	43.700	43.830	33.942	177,000
2021-11-30	44.450	44.500	43.320	43.600	33.764	276,000
2021-11-29	42.100	44.700	42.100	44.280	34.291	1,121,500
2021-11-26	42.830	43.380	42.050	42.820	33.160	736,000
2021-11-25	42.660	43.400	42.660	43.080	33.361	312,500
2021-11-24	42.550	43.600	42.300	42.880	33.206	1,167,000
2021-11-23	43.110	43.600	42.900	43.010	33.307	2,751,500
2021-11-22	43.700	43.700	42.760	43.400	33.609	546,500
2021-11-19	43.490	45.000	43.150	44.180	34.213	664,000
2021-11-18	43.510	43.790	42.850	43.000	33.299	502,000
2021-11-17	43.550	44.250	43.130	43.460	33.656	381,500
2021-11-16	43.360	44.600	43.300	44.310	34.314	213,000
2021-11-15	43.120	44.650	42.800	43.140	33.408	215,500
2021-11-12	44.500	44.500	42.650	43.160	33.423	299,500
2021-11-11	45.000	45.000	44.010	44.270	34.283	172,000
2021-11-10	45.500	46.490	44.610	44.750	34.655	484,500
2021-11-09	46.680	46.690	44.900	45.050	34.887	989,000
2021-11-08	47.020	47.890	46.520	46.680	36.149	321,000
2021-11-05	47.700	48.240	47.490	47.590	36.854	708,000
2021-11-04	47.200	47.840	47.010	47.780	37.001	253,500
2021-11-03	46.970	47.990	46.700	47.700	36.939	1,556,500
2021-11-02	47.500	47.750	46.300	46.510	36.018	425,000
2021-11-01	48.500	48.700	47.450	47.550	36.823	1,305,000
2021-10-29	46.000	48.400	45.800	47.500	36.784	3,604,500
2021-10-28	45.550	46.100	45.510	45.930	35.568	705,000
2021-10-27	46.100	46.500	45.510	45.850	35.506	354,000
2021-10-26	45.600	46.250	45.200	45.500	35.235	257,500
2021-10-25	45.300	46.500	45.210	45.500	35.235	144,000
2021-10-22	46.550	46.550	45.000	45.580	35.297	335,500
2021-10-21	45.750	46.500	45.500	46.380	35.917	1,041,000
2021-10-20	44.000	46.250	44.000	46.000	35.623	1,373,500
2021-10-18	43.000	44.500	43.000	43.190	33.447	881,000
2021-10-15	47.210	48.900	47.120	48.510	33.694	1,798,000
2021-10-14	46.000	47.700	45.600	47.580	33.048	1,342,000

← NewerPage 21 of 21 · 1,247 trading days

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.