Nishat Chunian Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	49.400	50.500	49.050	49.800	49.800	629,363
2025-08-06	50.000	50.000	48.010	49.100	49.100	286,109
2025-08-05	45.960	49.990	45.600	48.930	48.930	665,567
2025-08-04	46.500	46.500	44.010	45.960	45.960	67,650
2025-08-01	46.100	46.700	45.110	46.420	46.420	151,986
2025-07-31	46.240	47.250	46.210	46.510	46.510	101,271
2025-07-30	46.030	46.980	46.030	46.240	46.240	39,735
2025-07-29	45.420	48.700	45.420	47.030	47.030	733,679
2025-07-28	45.880	46.750	45.550	45.610	45.610	115,468
2025-07-25	44.020	46.700	44.020	45.880	45.880	70,476
2025-07-24	44.260	44.980	44.100	44.450	44.450	25,048
2025-07-23	45.400	45.400	44.570	44.600	44.600	48,900
2025-07-22	45.000	45.700	44.520	45.400	45.400	353,196
2025-07-21	44.500	45.720	44.500	45.000	45.000	40,262
2025-07-18	45.250	45.890	44.900	45.010	45.010	79,531
2025-07-17	45.290	46.590	45.200	45.430	45.430	86,420
2025-07-16	46.450	46.450	45.250	45.420	45.420	57,285
2025-07-15	47.350	48.000	45.050	45.350	45.350	189,413
2025-07-14	47.000	48.000	46.510	47.800	47.800	559,492
2025-07-11	44.270	47.880	44.270	46.470	46.470	1,530,540
2025-07-10	44.000	45.500	43.900	45.120	45.120	835,379
2025-07-09	44.150	45.000	43.300	43.740	43.740	533,475
2025-07-08	45.210	45.490	42.700	43.410	43.410	974,505
2025-07-07	44.890	45.200	43.510	44.530	44.530	1,963,421
2025-07-04	41.000	42.880	41.000	42.660	42.660	2,080,718
2025-07-03	41.200	41.500	40.580	41.000	41.000	544,922
2025-07-02	40.950	41.750	37.520	41.480	41.480	479,382
2025-07-01	41.130	41.880	40.100	40.770	40.770	467,933
2025-06-30	40.300	42.000	39.000	41.120	41.120	4,054,889
2025-06-27	38.600	41.000	38.200	40.190	40.190	1,872,579
2025-06-26	38.620	39.500	38.500	39.180	39.180	279,287
2025-06-25	38.500	39.450	37.500	38.670	38.670	257,488
2025-06-24	38.550	39.000	37.410	38.550	38.550	357,635
2025-06-23	37.890	37.890	35.600	35.830	35.830	76,155
2025-06-20	37.300	37.990	37.000	37.100	37.100	61,722
2025-06-19	38.640	39.990	36.950	37.180	37.180	736,179
2025-06-18	39.000	39.000	37.250	37.670	37.670	63,155
2025-06-17	38.210	39.300	37.000	38.520	38.520	644,663
2025-06-16	37.510	38.500	37.500	38.210	38.210	145,592
2025-06-13	38.000	38.000	37.000	37.640	37.640	93,013
2025-06-12	39.500	39.500	37.850	38.080	38.080	380,530
2025-06-11	38.290	38.600	37.600	38.270	38.270	218,417
2025-06-10	37.100	38.000	37.100	37.660	37.660	76,211
2025-06-05	37.320	37.800	37.300	37.310	37.310	15,905
2025-06-04	37.580	37.990	37.150	37.700	37.700	702,757
2025-06-03	37.490	37.790	37.000	37.550	37.550	95,794
2025-06-02	38.500	38.500	37.000	37.490	37.490	197,455
2025-05-30	36.900	40.180	36.510	37.920	37.920	853,684
2025-05-29	37.000	37.500	36.300	36.530	36.530	144,446
2025-05-27	37.500	37.570	37.070	37.230	37.230	40,248
2025-05-26	37.990	37.990	37.250	37.500	37.500	50,388
2025-05-23	37.100	38.000	37.010	37.390	37.390	42,121
2025-05-22	37.500	38.400	37.210	37.270	37.270	154,514
2025-05-21	37.070	37.650	37.070	37.220	37.220	60,128
2025-05-20	37.000	37.600	36.550	37.400	37.400	103,523
2025-05-19	36.100	37.490	36.030	36.700	36.700	91,927
2025-05-16	35.700	36.060	35.200	36.000	36.000	117,579
2025-05-15	35.400	35.900	34.910	35.660	35.660	269,039
2025-05-14	36.200	36.210	35.380	35.390	35.390	30,289
2025-05-13	37.600	37.600	36.100	36.450	36.450	61,502

← NewerPage 6 of 21 · 1,245 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.