Nishat Chunian Power Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	29.690	29.690	29.000	29.420	22.342	336,015
2024-08-21	29.060	29.880	29.010	29.530	22.425	975,375
2024-08-20	29.500	29.880	29.030	29.390	22.319	943,892
2024-08-19	28.350	29.550	28.350	29.430	22.349	1,144,239
2024-08-16	28.020	28.400	27.800	28.320	21.506	484,590
2024-08-15	27.680	28.220	27.500	28.030	21.286	579,709
2024-08-13	27.300	28.250	27.260	27.880	21.172	516,594
2024-08-12	27.310	27.700	27.200	27.410	20.815	461,555
2024-08-09	27.160	27.740	27.050	27.480	20.869	676,088
2024-08-08	27.600	27.600	27.100	27.250	20.694	219,510
2024-08-07	27.650	27.650	27.130	27.380	20.793	261,400
2024-08-06	27.400	27.700	27.000	27.420	20.823	276,457
2024-08-05	28.380	28.400	27.200	27.370	20.785	1,169,077
2024-08-02	28.190	28.490	27.820	27.980	21.248	520,802
2024-08-01	27.990	28.300	27.360	27.800	21.112	931,529
2024-07-31	26.790	28.550	26.600	27.690	21.028	3,332,385
2024-07-30	27.400	27.400	26.400	26.530	20.147	1,087,095
2024-07-29	26.450	27.150	26.000	26.530	20.147	2,015,605
2024-07-26	26.900	26.900	25.610	26.100	19.821	1,376,924
2024-07-25	26.810	27.500	26.490	26.650	20.238	1,891,916
2024-07-24	27.970	27.970	26.700	26.890	20.421	1,663,501
2024-07-23	27.700	28.890	27.450	27.720	21.051	740,934
2024-07-22	29.300	29.500	27.500	27.770	21.089	1,519,512
2024-07-19	30.070	30.440	29.510	29.640	22.509	746,454
2024-07-18	30.000	30.480	30.000	30.190	22.927	1,398,087
2024-07-15	30.460	30.500	29.610	30.000	22.782	1,215,696
2024-07-12	30.440	30.440	29.510	30.010	22.790	1,615,106
2024-07-11	31.500	31.890	30.000	30.110	22.866	3,241,109
2024-07-10	30.500	32.250	30.500	31.590	23.990	3,059,548
2024-07-09	30.050	30.890	30.000	30.650	23.276	1,407,622
2024-07-08	30.300	30.470	29.900	30.120	22.873	1,305,620
2024-07-05	29.990	30.500	29.800	30.030	22.805	786,726
2024-07-04	30.000	30.100	29.770	29.920	22.722	733,651
2024-07-03	30.010	30.030	29.810	29.920	22.722	987,510
2024-07-02	29.750	30.100	29.510	29.930	22.729	1,054,962
2024-07-01	29.900	30.100	29.660	29.900	22.706	383,659
2024-06-28	30.000	30.300	29.700	29.950	22.744	939,291
2024-06-27	29.970	30.490	29.670	29.960	22.752	2,271,955
2024-06-26	30.000	31.000	29.750	29.970	22.760	5,004,057
2024-06-25	29.260	30.470	29.260	30.040	22.813	1,011,314
2024-06-24	31.000	31.490	29.400	29.600	22.479	2,789,141
2024-06-21	33.200	33.650	30.500	30.960	23.511	3,768,454
2024-06-20	33.000	33.330	32.750	32.980	25.045	901,022
2024-06-14	32.750	33.880	32.700	32.900	24.985	997,573
2024-06-13	30.520	33.580	30.520	32.940	25.015	5,250,565
2024-06-12	29.800	31.100	29.570	30.950	23.504	1,289,265
2024-06-11	30.000	30.250	29.470	29.550	22.441	694,410
2024-06-10	29.110	30.100	29.110	29.840	22.661	412,296
2024-06-07	29.250	29.900	28.810	29.640	22.509	885,140
2024-06-06	29.500	30.000	29.230	29.460	22.372	598,329
2024-06-05	30.170	30.200	29.250	29.320	22.266	1,240,183
2024-06-04	30.160	30.500	30.020	30.160	22.904	569,855
2024-06-03	30.290	30.600	30.160	30.350	23.048	446,074
2024-05-31	30.250	30.700	30.030	30.400	23.086	2,092,246
2024-05-30	31.000	31.000	30.200	30.220	22.949	1,112,533
2024-05-29	31.500	32.000	30.400	30.590	23.230	4,590,644
2024-05-27	30.300	30.790	29.550	30.060	22.828	1,686,482
2024-05-24	29.750	30.500	29.400	30.170	22.911	1,758,434
2024-05-23	30.790	31.480	29.210	30.510	23.170	9,477,182
2024-05-22	28.410	30.780	28.410	30.780	23.375	6,843,104

← NewerPage 10 of 21 · 1,241 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.