Nishat Chunian Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	44.960	46.990	44.000	44.740	44.740	62,489
2025-10-29	42.000	46.800	42.000	44.950	44.950	426,673
2025-10-28	42.500	43.750	42.500	42.550	42.550	14,416
2025-10-27	42.500	43.740	42.500	43.170	43.170	48,558
2025-10-24	42.500	44.000	42.000	42.990	42.990	9,451
2025-10-23	43.510	43.990	43.000	43.900	43.900	20,730
2025-10-22	43.500	43.850	43.500	43.800	43.800	8,483
2025-10-21	43.600	44.000	43.000	43.200	42.030	46,302
2025-10-20	44.000	44.500	43.810	43.980	43.980	71,736
2025-10-17	44.000	44.650	43.990	44.020	44.020	29,127
2025-10-16	45.490	45.490	43.500	44.240	44.240	63,778
2025-10-15	44.000	45.500	43.900	45.230	45.230	71,541
2025-10-14	42.010	44.250	42.000	43.810	43.810	65,777
2025-10-13	44.500	44.500	41.100	41.630	41.630	86,826
2025-10-10	43.520	44.200	43.520	44.010	44.010	43,982
2025-10-09	44.040	44.950	43.900	43.960	43.960	56,024
2025-10-08	44.010	44.700	44.010	44.490	44.490	18,576
2025-10-07	45.010	45.010	44.000	44.080	44.080	34,677
2025-10-06	45.210	45.800	45.000	45.010	45.010	62,397
2025-10-03	45.520	45.620	44.800	45.210	45.210	301,961
2025-10-02	46.150	46.740	45.510	45.910	45.910	60,740
2025-10-01	47.390	47.490	46.000	46.090	46.090	102,883
2025-09-30	47.000	47.550	46.500	47.450	47.450	153,928
2025-09-29	48.250	48.250	46.400	47.010	47.010	97,125
2025-09-26	46.600	47.900	46.010	47.260	47.260	47,498
2025-09-25	46.110	47.000	45.500	46.620	46.620	400,281
2025-09-24	46.800	47.650	45.000	46.810	46.810	538,546
2025-09-23	47.380	47.790	45.850	46.800	46.800	49,950
2025-09-22	48.600	50.490	45.760	47.380	47.380	629,705
2025-09-19	50.900	50.980	47.100	48.820	48.820	409,241
2025-09-18	49.100	50.860	49.050	50.240	50.240	80,384
2025-09-17	49.450	49.600	48.550	49.100	49.100	85,835
2025-09-16	49.980	50.750	49.300	49.450	49.450	45,294
2025-09-15	50.000	50.500	48.020	49.570	49.570	66,714
2025-09-12	50.100	50.200	49.030	49.870	49.870	38,467
2025-09-11	49.500	50.900	49.000	50.300	50.300	258,339
2025-09-10	50.000	50.500	49.200	49.500	49.500	60,364
2025-09-09	49.800	51.500	48.600	50.000	50.000	128,673
2025-09-08	50.930	51.600	50.000	50.430	50.430	78,524
2025-09-05	48.520	51.300	48.520	50.900	50.900	397,394
2025-09-04	49.890	49.990	48.310	49.880	49.880	279,839
2025-09-03	47.400	50.000	47.000	49.890	49.890	255,424
2025-09-02	46.260	48.880	46.260	48.260	48.260	276,146
2025-09-01	45.960	47.500	44.950	47.050	47.050	286,607
2025-08-29	44.700	46.500	44.700	45.960	45.960	165,567
2025-08-28	45.520	46.500	45.000	45.120	45.120	186,273
2025-08-27	46.100	47.600	45.500	46.140	46.140	61,176
2025-08-26	47.800	47.800	42.520	46.700	46.700	70,941
2025-08-25	47.600	48.900	43.400	46.910	46.910	104,665
2025-08-22	48.000	49.000	47.700	48.180	48.180	53,234
2025-08-21	48.020	49.960	47.000	48.180	48.180	104,225
2025-08-20	49.000	49.490	48.050	48.480	48.480	96,372
2025-08-19	47.800	50.450	47.800	48.950	48.950	132,776
2025-08-18	48.010	49.180	46.500	48.850	48.850	103,077
2025-08-15	48.510	49.500	47.950	48.000	48.000	479,823
2025-08-13	49.570	50.000	48.760	49.000	49.000	46,850
2025-08-12	49.050	50.270	49.050	49.530	49.530	141,445
2025-08-11	50.350	50.350	49.000	49.860	49.860	200,031
2025-08-08	50.300	50.500	47.600	49.180	49.180	340,788
2025-08-07	49.400	50.500	49.050	49.800	49.800	629,363

← NewerPage 5 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.