Nishat Chunian Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	31.990	31.990	31.350	31.660	31.660	13,888
2025-02-07	31.710	32.000	31.020	31.790	31.790	123,680
2025-02-06	31.000	31.750	31.000	31.710	31.710	357,187
2025-02-04	31.720	31.720	30.750	30.830	30.830	37,788
2025-02-03	31.290	31.700	31.100	31.360	31.360	110,516
2025-01-31	30.490	31.600	29.610	31.070	31.070	216,233
2025-01-30	30.000	30.350	29.560	30.000	30.000	192,565
2025-01-29	32.090	32.090	29.870	30.000	30.000	489,123
2025-01-28	31.610	31.890	30.500	31.380	31.380	212,862
2025-01-27	32.500	32.500	31.250	31.590	31.590	20,086
2025-01-24	32.200	32.370	31.220	31.500	31.500	845,186
2025-01-23	32.980	32.980	31.160	32.010	32.010	463,784
2025-01-22	33.200	33.480	32.000	32.270	32.270	22,782
2025-01-21	33.200	33.290	32.020	32.760	32.760	35,791
2025-01-20	33.000	33.500	32.850	33.030	33.030	139,398
2025-01-17	34.340	34.340	32.650	33.020	33.020	106,569
2025-01-16	34.500	34.500	33.600	33.800	33.800	32,693
2025-01-15	34.500	34.550	33.990	34.450	34.450	210,009
2025-01-14	33.520	34.070	33.120	34.000	34.000	90,267
2025-01-13	33.750	33.750	32.300	33.560	33.560	98,147
2025-01-10	32.600	32.600	31.700	32.140	32.140	512,890
2025-01-09	35.000	35.000	31.600	32.790	32.790	674,511
2025-01-08	35.100	36.200	34.700	34.760	34.760	175,477
2025-01-07	36.000	36.400	34.150	35.500	35.500	295,601
2025-01-06	36.990	36.990	35.510	36.200	36.200	369,328
2025-01-03	36.490	36.850	35.230	36.740	36.740	142,831
2025-01-02	36.450	36.590	35.500	36.260	36.260	607,797
2025-01-01	34.800	36.750	34.750	35.720	35.720	995,128
2024-12-31	34.630	35.740	34.630	35.090	35.090	137,253
2024-12-30	34.610	35.600	34.420	34.820	34.820	727,086
2024-12-27	35.900	35.900	34.030	34.550	34.550	197,287
2024-12-26	36.000	36.100	35.000	35.650	35.650	392,465
2024-12-24	34.500	37.760	34.500	35.750	35.750	2,872,925
2024-12-23	34.500	35.200	34.000	34.330	34.330	775,569
2024-12-20	34.660	35.000	33.360	34.140	34.140	227,408
2024-12-19	35.020	35.850	33.700	33.950	33.950	354,863
2024-12-18	36.900	37.300	34.900	35.250	35.250	540,674
2024-12-17	38.000	38.690	36.250	37.050	37.050	792,880
2024-12-16	39.440	39.440	37.920	38.020	38.020	614,730
2024-12-13	40.500	40.500	38.500	39.420	39.420	510,295
2024-12-12	38.150	40.740	38.150	40.280	40.280	2,450,834
2024-12-11	36.200	38.190	36.200	37.970	37.970	912,776
2024-12-10	37.100	38.490	36.000	36.480	36.480	768,256
2024-12-09	36.780	37.300	35.850	36.970	36.970	1,856,298
2024-12-06	38.940	39.750	36.050	36.220	36.220	1,470,924
2024-12-05	37.000	40.300	36.800	38.780	38.780	1,457,011
2024-12-04	36.650	37.750	36.630	37.350	37.350	332,944
2024-12-03	38.700	38.700	36.510	37.400	37.400	297,970
2024-12-02	35.000	38.500	34.660	37.280	37.280	606,876
2024-11-29	35.480	35.530	31.160	35.000	35.000	422,542
2024-11-28	34.480	34.850	32.920	34.280	34.280	714,056
2024-11-27	32.240	34.000	31.410	33.470	33.470	461,062
2024-11-26	32.110	32.500	31.000	31.060	31.060	236,619
2024-11-25	30.320	32.930	30.320	32.470	32.470	394,821
2024-11-22	32.020	32.250	30.750	31.000	31.000	330,004
2024-11-21	31.700	32.640	31.700	32.480	32.480	659,141
2024-11-20	33.000	33.000	32.000	32.400	32.400	88,190
2024-11-19	32.100	33.150	32.100	32.860	32.860	122,882
2024-11-18	33.000	33.000	32.060	32.610	32.610	35,856
2024-11-15	31.550	33.000	31.550	33.000	33.000	244,785

← NewerPage 8 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.