Nishat Chunian Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	32.990	33.000	32.330	32.870	32.870	293,589
2024-11-13	32.800	33.750	32.050	32.390	32.390	576,731
2024-11-12	32.210	33.250	32.210	32.790	32.790	242,350
2024-11-11	33.600	33.600	32.010	32.850	32.850	285,822
2024-11-08	31.500	33.050	30.750	32.830	32.830	816,229
2024-11-07	31.000	31.700	30.010	31.100	31.100	164,856
2024-11-06	31.990	32.200	31.110	31.500	31.500	100,081
2024-11-05	31.200	31.760	31.010	31.650	31.650	882,377
2024-11-04	28.860	31.500	28.230	30.870	30.870	463,531
2024-11-01	28.000	29.000	27.000	28.870	28.870	275,199
2024-10-31	27.980	28.650	27.980	28.340	28.340	26,053
2024-10-30	28.350	29.000	28.000	28.140	28.140	304,502
2024-10-29	29.550	30.100	27.510	28.620	28.620	263,538
2024-10-28	31.500	32.300	29.090	29.450	29.450	512,646
2024-10-25	32.010	32.350	31.600	32.030	32.030	2,191,536
2024-10-24	32.250	32.250	31.860	32.000	32.000	630,551
2024-10-23	31.320	32.200	30.500	31.890	31.890	931,935
2024-10-22	30.550	31.400	30.500	30.980	30.980	1,184,921
2024-10-21	29.510	30.750	29.510	30.700	30.700	1,310,826
2024-10-18	28.610	29.750	28.600	29.200	29.200	227,751
2024-10-17	29.250	29.700	28.520	29.480	29.480	357,060
2024-10-16	30.500	30.600	29.400	29.510	29.510	541,696
2024-10-15	30.900	30.900	29.750	29.990	29.990	444,236
2024-10-14	28.000	30.750	28.000	30.020	30.020	501,225
2024-10-11	29.550	29.850	28.750	29.710	29.710	443,549
2024-10-10	29.700	29.900	29.260	29.780	29.780	290,964
2024-10-09	28.610	30.000	28.610	29.460	29.460	851,305
2024-10-08	30.000	30.450	28.750	29.000	29.000	2,372,946
2024-10-07	28.690	30.000	28.200	29.600	29.600	1,879,163
2024-10-04	28.840	28.870	28.200	28.310	28.310	1,542,474
2024-10-03	25.990	28.270	25.800	28.270	28.270	2,837,791
2024-10-02	23.760	26.150	23.760	25.700	25.700	2,293,688
2024-10-01	23.010	24.240	23.010	23.890	23.890	837,498
2024-09-30	23.790	23.900	23.100	23.290	23.290	258,650
2024-09-27	23.260	24.250	23.260	23.540	23.540	677,063
2024-09-26	23.730	24.010	23.020	23.410	23.410	1,297,385
2024-09-25	22.980	23.620	22.750	23.390	23.390	200,190
2024-09-24	23.290	23.500	22.600	22.760	22.760	222,961
2024-09-23	24.050	24.050	23.200	23.280	23.280	710,520
2024-09-20	24.000	24.400	23.560	24.090	24.090	300,889
2024-09-19	23.110	24.320	23.100	24.140	24.140	966,319
2024-09-18	23.690	23.890	23.300	23.810	23.810	501,445
2024-09-16	23.610	23.700	23.020	23.340	23.340	498,225
2024-09-13	24.380	25.000	23.500	23.600	23.600	3,539,365
2024-09-12	23.400	24.000	23.250	23.790	23.790	3,998,038
2024-09-11	23.780	23.780	23.350	23.460	23.460	100,537
2024-09-10	23.600	23.600	23.300	23.430	23.430	217,901
2024-09-09	23.600	23.800	23.360	23.400	23.400	235,735
2024-09-06	23.750	24.350	23.400	23.600	23.600	58,889
2024-09-05	23.350	23.790	23.350	23.480	23.480	131,138
2024-09-04	23.740	23.750	23.180	23.340	23.340	258,063
2024-09-03	23.840	23.840	23.150	23.560	23.560	74,830
2024-09-02	23.980	23.980	23.220	23.320	23.320	188,051
2024-08-30	23.930	24.000	23.250	23.530	23.530	232,800
2024-08-29	23.630	24.130	23.490	23.510	23.510	324,725
2024-08-28	23.770	24.000	23.700	23.830	23.830	58,811
2024-08-27	23.520	24.200	23.510	23.850	23.850	262,618
2024-08-26	24.680	24.680	23.680	23.860	23.860	358,693
2024-08-23	24.450	25.400	24.000	24.150	24.150	811,788
2024-08-22	24.250	24.600	24.000	24.230	24.230	383,903

← NewerPage 9 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.