Nishat Chunian Power Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	48.300	48.550	46.800	47.020	47.020	959,895
2026-10-19	48.880	48.970	48.000	48.140	48.140	619,103
2026-10-16	48.980	49.700	48.600	48.850	48.850	835,897
2026-10-15	48.370	49.950	48.370	49.080	49.080	1,925,163
2026-10-14	49.300	49.300	47.400	48.260	48.260	2,554,535
2026-10-13	50.000	50.690	49.010	49.270	49.270	1,152,191
2026-10-12	50.250	50.960	50.010	50.050	50.050	1,685,385
2026-10-09	51.250	51.510	50.600	50.970	50.970	2,081,999
2026-10-08	52.000	52.960	51.060	51.230	51.230	4,018,455
2026-10-07	52.540	54.850	52.500	52.720	52.720	3,908,464
2026-10-06	51.270	53.500	50.610	52.460	52.460	3,002,652
2026-10-05	52.060	52.550	50.150	51.170	51.170	3,541,519
2026-10-02	53.250	53.500	52.120	52.620	51.622	1,441,857
2026-10-01	55.890	55.950	52.850	53.180	52.171	4,196,594
2026-09-30	55.840	56.540	55.560	55.660	54.604	1,553,589
2026-09-29	56.470	56.480	55.170	55.640	54.585	2,811,337
2026-09-28	58.000	59.700	55.720	56.150	55.085	12,962,661
2026-09-25	57.430	58.240	56.510	57.860	56.763	1,822,197
2026-09-24	57.890	58.300	57.200	57.400	56.311	1,816,249
2026-09-23	58.000	58.700	57.510	57.810	56.714	1,508,866
2026-09-22	59.350	59.350	57.250	57.500	56.409	2,548,889
2026-09-21	59.390	60.950	58.620	58.810	57.695	5,442,260
2026-09-18	55.610	59.200	55.610	58.840	57.724	15,326,956
2026-09-17	55.260	56.950	55.000	55.780	54.722	2,703,162
2026-09-16	54.700	55.600	54.500	54.970	53.927	1,119,258
2026-09-15	55.110	55.760	54.750	55.050	54.006	2,038,633
2026-09-14	55.110	55.800	54.110	54.380	53.349	1,467,976
2026-09-11	56.000	56.780	54.500	55.810	54.751	3,517,807
2026-09-10	57.200	59.200	55.010	55.930	54.869	5,294,548
2026-09-09	56.000	59.700	55.250	57.210	56.125	12,778,412
2026-09-08	56.600	57.200	55.110	55.990	54.928	1,270,546
2026-09-07	56.900	57.300	56.310	56.580	55.507	678,699
2026-09-04	57.210	57.550	56.120	56.860	55.782	1,093,050
2026-09-03	57.150	58.150	56.800	56.890	55.811	1,802,888
2026-09-02	57.530	57.790	57.000	57.070	55.988	1,092,923
2026-09-01	59.360	59.750	58.010	58.170	57.067	1,032,858
2026-08-31	57.290	60.750	57.000	59.360	58.234	7,980,915
2026-08-28	58.700	58.700	57.000	57.260	56.174	2,916,512
2026-08-27	58.900	59.300	58.010	58.130	57.027	852,985
2026-08-25	59.100	59.700	58.500	58.790	57.675	642,705
2026-08-24	59.040	59.500	58.520	58.940	57.822	1,305,074
2026-08-21	58.250	59.050	57.760	58.700	57.587	922,670
2026-08-20	59.680	60.650	57.800	58.230	57.126	1,433,819
2026-08-19	60.100	60.950	59.100	59.610	58.479	2,236,732
2026-08-18	60.650	62.250	60.260	60.570	59.421	4,340,734
2026-08-17	60.980	61.980	60.120	61.170	60.010	3,328,483
2026-08-13	59.750	63.000	59.700	60.470	59.323	6,423,670
2026-08-12	60.570	60.950	59.250	59.630	58.499	1,630,688
2026-08-11	62.300	63.290	60.050	60.570	59.421	4,408,589
2026-08-10	64.000	64.000	61.410	62.240	61.059	5,275,983
2026-08-07	61.920	65.000	61.890	62.620	61.432	18,254,793
2026-08-06	56.880	62.060	56.400	61.920	60.746	14,299,695
2026-08-05	56.290	56.800	55.500	56.420	55.350	923,606
2026-08-04	56.400	56.500	55.590	55.730	54.673	701,662
2026-08-03	56.500	56.650	55.600	56.150	55.085	1,310,052
2026-07-31	55.700	56.700	55.300	55.470	54.418	1,232,532
2026-07-30	55.600	56.470	55.300	55.680	54.624	977,356
2026-07-29	56.440	56.700	56.010	56.310	55.242	933,446
2026-07-28	58.870	58.900	56.620	56.960	55.880	2,081,900
2026-07-27	56.490	58.450	56.410	58.130	57.027	3,634,084

Page 1 of 3 · 124 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-08	1.0000 PKR
2026-05-08	1.5000 PKR
2025-05-05	2.0000 PKR
2024-11-21	5.0000 PKR
2022-08-29	10.0000 PKR
2019-06-13	1.0000 PKR
2019-03-25	1.0000 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.