Nishat Chunian Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	36.000	37.600	34.220	37.570	37.570	2,498,377
2025-05-09	31.500	34.500	30.000	34.180	34.180	104,982
2025-05-08	33.500	35.000	31.500	32.200	32.200	56,447
2025-05-07	31.500	33.510	31.500	33.190	33.190	221,460
2025-05-06	36.010	36.300	34.620	35.000	35.000	69,067
2025-05-05	35.000	36.630	34.000	36.360	36.360	402,895
2025-05-02	35.700	35.750	34.000	35.520	35.520	78,377
2025-04-30	35.890	35.890	33.600	34.500	34.500	417,925
2025-04-29	33.800	36.500	33.500	35.440	35.440	622,049
2025-04-28	34.990	34.990	33.000	33.770	33.770	29,131
2025-04-25	34.000	34.900	33.510	34.420	34.420	128,294
2025-04-24	34.500	34.600	33.510	33.740	33.740	33,853
2025-04-23	35.500	35.500	33.350	34.610	34.610	215,297
2025-04-22	35.520	35.600	35.020	35.140	35.140	39,330
2025-04-21	35.900	35.900	34.750	35.700	35.700	75,826
2025-04-18	36.250	36.250	34.030	35.510	35.510	164,953
2025-04-17	35.000	35.500	34.500	35.390	35.390	65,363
2025-04-16	35.350	35.490	34.500	35.350	35.350	123,546
2025-04-15	35.620	36.160	35.140	35.480	35.480	164,095
2025-04-14	36.420	36.420	35.050	35.500	35.500	132,502
2025-04-11	35.010	35.500	34.210	35.000	35.000	220,905
2025-04-10	33.500	35.300	33.490	35.150	35.150	501,198
2025-04-09	33.890	33.890	31.250	32.470	32.470	160,960
2025-04-08	32.550	34.000	32.550	33.980	33.980	121,549
2025-04-07	33.030	33.700	30.260	32.530	32.530	173,535
2025-04-04	33.970	34.200	32.750	33.610	33.610	494,226
2025-04-03	33.260	34.100	32.990	33.130	33.130	93,371
2025-03-27	33.400	34.000	33.060	33.490	33.490	72,098
2025-03-26	34.390	34.400	33.000	33.410	33.410	127,119
2025-03-25	34.510	34.800	33.800	33.990	33.990	161,838
2025-03-24	35.380	35.400	34.400	34.510	34.510	46,187
2025-03-21	33.850	36.010	33.850	35.380	35.380	292,859
2025-03-20	33.980	33.980	33.020	33.420	33.420	138,806
2025-03-19	35.290	35.290	33.000	33.250	33.250	95,531
2025-03-18	34.260	35.400	34.200	34.230	34.230	109,508
2025-03-17	34.760	35.450	34.250	34.530	34.530	31,225
2025-03-14	35.100	35.200	34.710	34.730	34.730	4,514
2025-03-13	35.650	35.650	34.620	34.950	34.950	20,599
2025-03-12	35.990	35.990	34.560	35.000	35.000	30,581
2025-03-11	35.530	36.540	35.160	35.410	35.410	23,072
2025-03-10	37.080	37.080	35.530	36.540	36.540	212,164
2025-03-07	35.000	36.990	34.460	36.690	36.690	282,262
2025-03-06	34.500	35.590	34.110	35.240	35.240	98,470
2025-03-05	34.020	34.740	33.540	34.070	34.070	50,321
2025-03-04	34.200	34.390	33.250	33.990	33.990	57,720
2025-03-03	36.190	36.190	34.100	34.190	34.190	75,549
2025-02-28	36.200	36.200	35.000	35.090	35.090	35,615
2025-02-27	35.440	36.200	35.440	36.100	36.100	143,786
2025-02-26	36.990	37.480	34.620	35.510	35.510	502,601
2025-02-25	36.490	37.000	34.660	36.610	36.610	594,624
2025-02-24	35.490	36.500	35.050	36.330	36.330	169,395
2025-02-21	36.000	36.290	35.500	35.560	35.560	78,796
2025-02-20	35.510	36.200	35.010	36.000	36.000	576,124
2025-02-19	35.000	35.510	35.000	35.470	35.470	165,126
2025-02-18	34.500	35.450	34.200	35.020	35.020	324,842
2025-02-17	33.420	34.490	33.010	34.350	34.350	161,256
2025-02-14	33.700	34.000	32.520	33.420	33.420	243,147
2025-02-13	32.650	33.500	32.010	33.240	33.240	80,242
2025-02-12	32.240	32.740	32.100	32.300	32.300	58,589
2025-02-11	31.980	32.200	31.520	32.070	32.070	198,844

← NewerPage 7 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.