Nishat Chunian Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	35.520	35.700	34.750	34.830	34.830	199,126
2026-10-16	35.080	36.000	35.080	35.550	35.550	161,469
2026-10-15	35.330	35.400	34.500	35.080	35.080	261,563
2026-10-14	38.100	38.480	37.500	37.860	37.860	507,924
2026-10-13	38.300	38.350	37.600	37.840	37.840	288,591
2026-10-12	38.000	38.650	38.000	38.050	38.050	300,521
2026-10-09	38.400	38.400	38.000	38.230	38.230	332,981
2026-10-08	38.740	38.740	37.960	38.120	38.120	283,737
2026-10-07	38.230	38.790	38.230	38.500	38.500	173,942
2026-10-06	38.900	38.950	38.410	38.700	38.700	130,936
2026-10-05	39.090	39.090	38.400	38.720	38.720	114,572
2026-10-02	38.890	39.100	38.600	38.960	38.960	113,148
2026-10-01	39.300	39.300	38.510	38.890	38.890	157,712
2026-09-30	39.300	39.350	38.800	39.070	39.070	222,736
2026-09-29	39.100	39.500	38.820	39.030	39.030	220,955
2026-09-28	38.910	39.580	38.650	39.060	39.060	227,329
2026-09-25	38.920	39.180	38.650	38.750	38.750	149,345
2026-09-24	39.000	39.190	38.700	38.900	38.900	165,470
2026-09-23	39.350	39.500	38.900	38.970	38.970	280,720
2026-09-22	39.500	39.500	38.350	38.950	38.950	443,752
2026-09-21	40.490	40.990	39.000	39.180	39.180	2,101,248
2026-09-18	36.490	40.000	36.410	39.520	39.520	2,099,664
2026-09-17	35.970	36.500	35.970	36.360	36.360	158,562
2026-09-16	35.350	36.000	35.300	35.830	35.830	105,798
2026-09-15	35.350	35.910	35.350	35.620	35.620	47,713
2026-09-14	35.600	36.490	34.900	35.100	35.100	136,709
2026-09-11	35.490	36.650	35.010	36.010	36.010	142,833
2026-09-10	36.590	36.590	35.250	35.520	35.520	92,310
2026-09-09	36.000	36.300	35.900	35.920	35.920	86,739
2026-09-08	36.300	36.400	35.800	35.950	35.950	132,629
2026-09-07	36.010	36.500	35.750	36.300	36.300	101,646
2026-09-04	36.020	36.900	36.000	36.270	36.270	46,929
2026-09-03	36.700	36.700	36.000	36.110	36.110	90,985
2026-09-02	36.800	36.800	36.000	36.110	36.110	74,518
2026-09-01	37.000	37.000	36.250	36.380	36.380	262,528
2026-08-31	37.200	37.200	36.500	36.720	36.720	255,742
2026-08-28	37.000	37.740	36.620	37.220	37.220	39,407
2026-08-27	37.300	37.460	36.990	37.000	37.000	94,450
2026-08-25	36.980	37.150	36.610	37.000	37.000	51,428
2026-08-24	37.110	37.470	36.720	36.980	36.980	145,565
2026-08-21	37.300	37.300	36.720	37.110	37.110	403,970
2026-08-20	37.350	38.240	36.650	36.760	36.760	150,764
2026-08-19	36.880	37.850	36.500	37.220	37.220	461,837
2026-08-18	36.500	37.050	36.150	36.880	36.880	706,752
2026-08-17	36.870	36.870	36.300	36.500	36.500	171,064
2026-08-13	36.900	37.500	36.120	36.270	36.270	328,133
2026-08-12	36.640	36.900	36.160	36.790	36.790	119,606
2026-08-11	37.000	37.000	36.560	36.640	36.640	145,957
2026-08-10	37.010	37.440	36.900	36.990	36.990	204,858
2026-08-07	37.590	37.600	36.850	37.020	37.020	477,777
2026-08-06	35.850	37.880	35.850	37.420	37.420	1,385,839
2026-08-05	36.350	36.350	35.800	35.940	35.940	379,177
2026-08-04	36.390	36.390	35.800	35.820	35.820	89,940
2026-08-03	36.480	36.490	36.000	36.030	36.030	185,421
2026-07-31	36.400	36.500	35.570	35.870	35.870	143,380
2026-07-30	36.290	36.390	35.530	35.770	35.770	188,556
2026-07-29	36.900	36.900	35.020	35.800	35.800	186,239
2026-07-28	37.200	37.350	36.400	36.790	36.790	634,220
2026-07-27	36.400	36.990	36.110	36.390	36.390	982,098
2026-07-24	36.700	36.700	35.400	35.970	35.970	168,611

Page 1 of 3 · 123 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.