Nishat Chunian Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	42.500	42.500	40.900	42.010	42.010	512,349
2026-04-22	42.000	42.510	41.500	42.090	42.090	378,241
2026-04-21	40.490	43.600	36.310	42.050	42.050	909,032
2026-04-20	41.010	41.900	39.130	40.320	40.320	314,269
2026-04-17	39.980	42.440	39.000	41.660	41.660	731,667
2026-04-16	39.010	39.600	38.000	38.700	38.700	267,233
2026-04-15	37.990	41.110	37.900	38.720	38.720	874,769
2026-04-14	36.910	39.860	36.910	37.370	37.370	316,754
2026-04-13	36.660	37.400	36.050	36.800	36.800	238,602
2026-04-10	38.650	39.930	37.070	38.960	38.960	301,864
2026-04-09	36.200	37.800	35.200	37.010	37.010	2,265,267
2026-04-08	35.480	35.740	32.250	35.740	35.740	376,014
2026-04-07	32.250	32.780	32.010	32.490	32.490	64,590
2026-04-06	32.150	32.790	31.400	32.410	32.410	93,768
2026-04-03	33.300	33.300	31.250	32.150	32.150	233,242
2026-04-02	32.010	33.710	31.180	33.270	33.270	96,928
2026-04-01	33.000	35.000	33.000	34.320	34.320	321,330
2026-03-31	32.980	32.980	32.210	32.290	32.290	71,799
2026-03-30	33.990	33.990	31.960	32.030	32.030	85,288
2026-03-27	33.800	33.900	33.000	33.340	33.340	32,398
2026-03-26	34.500	34.990	32.120	33.700	33.700	93,903
2026-03-25	34.250	35.430	32.250	34.750	34.750	254,192
2026-03-24	33.820	35.880	33.820	34.140	34.140	97,657
2026-03-19	33.140	34.000	32.150	33.820	33.820	56,225
2026-03-18	34.750	34.750	32.510	33.080	33.080	61,260
2026-03-17	33.900	34.750	32.100	32.810	32.810	74,469
2026-03-16	35.000	37.500	32.000	32.430	32.430	108,033
2026-03-13	35.000	35.000	34.100	34.330	34.330	36,909
2026-03-12	36.000	36.500	34.510	35.290	35.290	101,555
2026-03-11	34.900	36.950	34.700	35.950	35.950	125,223
2026-03-10	33.000	35.490	32.350	34.350	34.350	283,300
2026-03-09	36.930	36.930	32.340	32.340	32.340	303,376
2026-03-06	37.600	37.600	36.500	36.930	36.930	120,250
2026-03-05	37.500	37.500	34.500	36.920	36.920	129,667
2026-03-04	38.000	38.000	34.050	35.300	35.300	126,441
2026-03-03	33.500	36.980	33.500	35.770	35.770	205,940
2026-03-02	35.980	36.800	35.980	35.980	35.980	335,891
2026-02-27	40.210	40.700	38.100	39.980	39.980	202,978
2026-02-26	37.600	41.500	36.000	40.910	40.910	427,301
2026-02-25	39.800	39.800	39.000	39.100	39.100	131,343
2026-02-24	38.020	39.990	38.020	39.150	39.150	363,006
2026-02-23	41.000	41.000	38.310	38.550	38.550	555,801
2026-02-20	44.000	44.000	40.450	41.130	41.130	482,500
2026-02-19	46.100	46.100	42.210	44.120	44.120	257,087
2026-02-18	45.860	47.000	45.850	46.010	46.010	332,964
2026-02-17	46.500	47.800	45.020	45.820	45.820	142,569
2026-02-16	47.600	48.000	45.510	46.070	46.070	163,006
2026-02-13	47.000	48.000	46.000	47.420	47.420	149,504
2026-02-12	47.140	47.300	45.900	46.540	46.540	418,918
2026-02-11	47.500	48.200	46.000	46.460	46.460	296,311
2026-02-10	48.200	48.400	47.000	47.410	47.410	258,892
2026-02-09	50.500	51.000	47.000	47.860	47.860	564,263
2026-02-06	50.960	51.260	49.110	49.590	49.590	280,582
2026-02-04	52.100	52.200	50.700	50.960	50.960	656,386
2026-02-03	52.510	52.900	51.550	51.850	51.850	468,201
2026-02-02	52.560	54.360	52.200	52.550	52.550	1,905,993
2026-01-30	47.900	52.330	47.600	51.980	51.980	2,172,383
2026-01-29	51.000	51.510	47.250	47.570	47.570	782,543
2026-01-28	51.000	52.700	50.500	50.950	50.950	2,189,086
2026-01-27	52.950	53.000	48.500	50.880	50.880	3,540,444

← NewerPage 3 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.