Nishat Chunian Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	57.150	59.500	55.900	56.300	56.300	3,487,545
2026-01-22	55.500	57.450	55.000	56.890	56.890	1,462,661
2026-01-21	57.760	57.760	54.250	55.790	55.790	1,544,323
2026-01-20	58.850	58.850	56.340	57.110	57.110	1,617,166
2026-01-19	56.400	61.410	56.000	58.170	58.170	11,471,696
2026-01-16	52.890	56.650	52.020	55.830	55.830	12,894,226
2026-01-15	48.500	52.900	48.500	51.500	51.500	4,535,993
2026-01-14	49.950	50.900	48.020	48.410	48.410	1,603,486
2026-01-13	48.500	50.510	48.250	49.030	49.030	2,269,472
2026-01-12	48.900	50.200	48.000	48.380	48.380	1,133,194
2026-01-09	47.500	47.890	46.600	47.270	47.270	216,589
2026-01-08	47.650	48.200	47.000	47.660	47.660	237,013
2026-01-07	47.770	48.440	47.510	47.630	47.630	181,085
2026-01-06	46.500	48.000	46.020	47.510	47.510	587,687
2026-01-05	46.500	46.800	45.000	46.520	46.520	267,907
2026-01-02	46.010	46.500	45.900	46.200	46.200	301,311
2026-01-01	46.250	46.490	46.000	46.150	46.150	241,068
2025-12-31	45.890	46.500	45.500	45.990	45.990	231,832
2025-12-30	45.600	46.050	45.150	45.890	45.890	194,576
2025-12-29	45.450	45.980	45.050	45.600	45.600	111,392
2025-12-26	45.500	45.900	45.030	45.400	44.171	145,076
2025-12-24	45.890	45.890	44.520	45.500	45.500	122,829
2025-12-23	46.440	46.990	45.000	45.490	45.490	289,762
2025-12-22	45.000	46.190	44.550	45.820	45.820	409,233
2025-12-19	45.220	47.250	45.220	46.260	46.260	281,869
2025-12-18	47.000	47.280	45.600	45.990	45.990	238,698
2025-12-17	47.350	47.490	46.000	46.590	46.590	295,676
2025-12-16	49.500	50.790	46.260	46.850	46.850	3,751,121
2025-12-15	48.250	49.690	48.000	48.600	48.600	3,193,483
2025-12-12	48.560	48.990	47.000	47.180	47.180	1,040,544
2025-12-11	47.760	50.490	47.760	48.380	48.380	3,039,518
2025-12-10	45.900	48.500	45.300	47.760	47.760	1,304,056
2025-12-09	43.500	45.000	43.500	44.890	44.890	369,657
2025-12-08	44.000	44.300	42.850	43.440	43.440	241,305
2025-12-05	43.780	44.000	43.000	43.870	43.870	69,097
2025-12-04	42.880	43.740	42.880	43.580	43.580	50,928
2025-12-03	43.000	43.500	43.000	43.030	43.030	22,008
2025-12-02	43.200	43.740	43.000	43.090	43.090	2,755,786
2025-12-01	44.130	45.420	43.000	43.470	43.470	133,341
2025-11-28	43.950	45.000	40.110	44.130	44.130	862,062
2025-11-27	43.500	43.600	43.000	43.590	43.590	14,628
2025-11-26	43.260	43.640	42.510	43.600	43.600	10,974
2025-11-25	43.010	43.900	42.020	43.250	43.250	136,155
2025-11-24	43.680	43.990	42.510	43.010	43.010	503,084
2025-11-21	43.200	43.800	42.000	43.720	43.720	10,491
2025-11-20	42.500	43.700	42.500	43.000	43.000	525,411
2025-11-19	42.750	43.480	38.860	43.000	43.000	650,423
2025-11-18	43.500	44.500	42.000	42.910	42.910	198,446
2025-11-17	44.000	44.450	43.560	43.880	43.880	35,167
2025-11-14	43.500	44.440	43.500	43.990	43.990	30,048
2025-11-13	42.010	43.800	42.010	43.130	43.130	6,489
2025-11-12	42.000	44.000	42.000	43.290	43.290	18,126
2025-11-11	43.980	44.000	42.100	42.430	42.430	25,988
2025-11-10	43.150	44.000	43.100	43.980	43.980	41,521
2025-11-07	43.200	43.900	43.100	43.370	43.370	22,413
2025-11-06	43.200	43.890	43.010	43.710	43.710	13,480
2025-11-05	43.600	43.770	42.550	43.750	43.750	69,444
2025-11-04	44.000	44.700	44.000	44.030	44.030	26,902
2025-11-03	44.880	45.600	44.000	44.370	44.370	105,192
2025-10-31	44.100	46.000	44.050	44.840	44.840	132,566

← NewerPage 4 of 21 · 1,244 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.