Nishat Chunian Power Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-20	29.300	29.490	28.050	28.270	21.469	2,827,582
2024-05-17	29.300	29.450	29.010	29.290	22.243	827,049
2024-05-16	29.000	29.400	28.550	29.230	22.198	1,215,620
2024-05-15	29.840	29.840	28.800	28.990	22.015	889,729
2024-05-14	30.150	30.150	29.400	29.480	22.387	1,037,148
2024-05-13	29.800	30.350	29.410	30.030	22.805	3,001,478
2024-05-10	29.200	30.000	28.800	29.890	22.699	3,966,075
2024-05-09	29.390	29.400	28.200	28.880	21.932	4,060,415
2024-05-08	29.060	30.240	28.500	28.720	21.810	2,540,380
2024-05-07	29.720	29.890	28.650	28.790	21.863	2,117,800
2024-05-06	30.940	30.940	29.550	29.720	22.570	6,873,998
2024-05-03	27.000	28.780	27.000	28.780	21.856	3,664,296
2024-05-02	26.100	26.950	26.070	26.770	20.329	1,541,625
2024-04-30	26.350	26.350	25.760	26.050	19.783	894,078
2024-04-29	27.000	27.600	25.500	26.050	19.783	6,353,469
2024-04-26	26.020	26.960	25.810	26.790	20.345	2,307,358
2024-04-25	26.090	26.190	25.520	26.000	19.745	930,289
2024-04-24	26.000	26.440	25.750	25.860	19.638	714,394
2024-04-23	26.600	26.600	25.900	25.950	19.707	1,122,190
2024-04-22	26.610	26.790	26.410	26.590	20.193	806,033
2024-04-19	26.600	26.600	26.200	26.350	20.010	485,597
2024-04-18	26.900	26.900	26.210	26.400	20.048	259,273
2024-04-17	26.600	27.150	26.460	26.520	20.140	533,902
2024-04-16	27.300	27.550	26.660	26.910	20.436	425,376
2024-04-15	26.710	27.790	26.710	27.280	20.717	561,526
2024-04-09	27.700	28.350	27.300	27.400	20.808	765,933
2024-04-08	26.980	27.900	26.570	27.680	21.020	1,475,050
2024-04-04	26.100	26.750	26.100	26.640	20.231	383,676
2024-04-03	26.210	26.560	26.200	26.270	19.950	252,673
2024-04-02	26.020	26.480	26.020	26.260	19.942	368,764
2024-04-01	26.050	26.500	26.000	26.200	19.897	878,987
2024-03-29	26.050	26.300	26.050	26.210	19.904	478,996
2024-03-28	26.100	26.400	26.000	26.280	19.957	802,800
2024-03-27	26.000	26.290	25.710	26.100	19.821	229,305
2024-03-26	26.120	26.400	26.000	26.040	19.775	385,365
2024-03-25	26.390	26.600	26.100	26.100	19.821	3,613,515
2024-03-22	26.400	26.480	26.100	26.160	19.866	190,863
2024-03-21	26.600	26.640	26.000	26.410	20.056	1,006,063
2024-03-20	26.400	26.900	26.050	26.300	19.972	349,696
2024-03-19	26.300	27.170	26.200	26.440	20.079	923,669
2024-03-18	26.800	27.390	26.500	26.600	20.200	418,375
2024-03-15	27.500	27.720	26.750	26.880	20.413	473,957
2024-03-14	27.500	28.200	27.250	27.570	20.937	2,865,985
2024-03-13	26.730	27.800	26.520	26.890	20.421	1,169,551
2024-03-12	28.000	28.350	25.950	26.730	20.299	2,543,683
2024-03-11	25.790	27.550	25.500	27.550	20.922	5,263,635
2024-03-08	24.050	25.770	24.050	25.630	19.464	2,980,884
2024-03-07	24.010	24.590	24.010	24.450	18.568	699,945
2024-03-06	24.050	24.370	24.020	24.210	18.385	353,818
2024-03-05	24.500	24.630	24.000	24.070	18.279	280,668
2024-03-04	24.700	24.740	24.360	24.600	18.681	368,289
2024-03-01	24.250	24.700	24.250	24.580	18.666	298,936
2024-02-29	23.510	24.600	23.510	24.470	18.583	999,100
2024-02-28	24.000	24.180	23.500	23.900	18.150	569,381
2024-02-27	23.980	24.100	23.750	23.770	18.051	523,391
2024-02-26	26.400	26.400	23.720	23.970	18.203	3,401,424
2024-02-23	25.680	26.050	25.420	25.600	19.441	567,086
2024-02-22	25.260	26.650	25.260	25.680	19.502	284,723
2024-02-21	26.350	26.490	25.660	25.790	19.585	644,154
2024-02-20	24.800	25.650	24.650	25.170	19.114	418,670

← NewerPage 11 of 21 · 1,243 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.