Nishat Chunian Power Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-20	24.800	25.650	24.650	25.170	19.114	418,670
2024-02-19	24.410	25.190	24.020	24.910	18.917	327,940
2024-02-16	25.000	25.000	24.350	24.540	18.636	478,966
2024-02-15	24.900	25.550	24.510	24.770	18.811	725,154
2024-02-14	23.630	24.950	23.250	24.700	18.757	5,803,401
2024-02-13	25.300	25.390	23.570	23.590	17.914	3,816,306
2024-02-12	26.400	26.400	25.250	25.480	19.350	455,585
2024-02-09	26.280	27.240	25.120	26.430	20.071	225,498
2024-02-07	27.000	27.200	26.700	26.810	20.360	1,003,846
2024-02-06	26.500	26.880	26.200	26.790	20.345	760,137
2024-02-02	26.330	26.850	26.000	26.490	20.117	241,845
2024-02-01	26.350	26.800	25.700	25.940	19.699	377,463
2024-01-31	26.490	26.560	26.050	26.500	20.124	283,236
2024-01-30	26.990	27.100	25.800	25.900	19.669	669,849
2024-01-29	27.480	27.480	26.660	26.700	20.276	295,610
2024-01-26	26.680	27.690	26.680	27.010	20.512	327,824
2024-01-25	27.820	27.820	27.300	27.360	20.777	526,659
2024-01-24	27.510	27.750	27.450	27.630	20.983	309,563
2024-01-23	27.800	27.890	27.400	27.510	20.891	620,837
2024-01-22	27.660	28.250	27.150	27.890	21.180	455,510
2024-01-19	27.120	27.980	27.050	27.180	20.641	131,410
2024-01-18	27.940	27.940	26.750	27.120	20.595	559,503
2024-01-17	27.500	28.200	27.500	27.610	20.967	422,748
2024-01-16	27.450	28.350	27.140	27.800	21.112	940,088
2024-01-15	28.170	28.250	27.200	28.130	21.362	707,529
2024-01-12	28.490	28.700	27.700	28.060	21.309	603,458
2024-01-11	27.450	28.380	27.100	28.170	21.393	968,573
2024-01-10	27.600	27.600	26.990	27.130	20.603	866,544
2024-01-09	27.740	27.740	27.270	27.370	20.785	347,568
2024-01-08	27.820	27.820	27.000	27.470	20.861	614,977
2024-01-05	28.780	28.780	27.200	27.540	20.914	2,235,500
2024-01-04	28.010	28.590	28.010	28.150	21.377	1,080,741
2024-01-03	28.490	28.800	27.910	28.070	21.317	1,006,822
2024-01-02	29.620	29.750	27.990	28.200	21.415	1,662,333
2024-01-01	28.240	29.600	28.100	29.300	22.251	1,529,759
2023-12-29	28.500	28.500	27.490	27.970	21.241	990,670
2023-12-28	27.130	28.500	27.130	28.080	21.324	1,463,921
2023-12-27	26.010	27.890	25.700	27.210	20.664	3,208,336
2023-12-26	29.050	29.050	26.850	26.850	20.390	2,481,983
2023-12-22	30.100	30.280	28.800	29.030	22.046	1,077,564
2023-12-21	30.900	30.950	29.500	30.020	22.797	1,108,534
2023-12-20	29.120	31.420	28.400	30.260	22.980	5,483,593
2023-12-19	30.500	30.500	28.750	29.230	22.198	3,490,067
2023-12-18	32.650	33.440	30.030	30.780	23.375	3,969,025
2023-12-15	30.700	32.410	30.700	32.230	24.476	6,864,249
2023-12-14	28.420	30.410	28.420	30.150	22.896	4,142,182
2023-12-13	28.000	29.680	27.700	28.300	21.491	6,247,827
2023-12-12	25.990	27.630	25.850	27.610	20.967	5,274,454
2023-12-11	26.010	26.500	25.010	25.700	19.517	3,683,620
2023-12-08	26.250	26.710	26.000	26.240	19.927	3,383,553
2023-12-07	26.130	26.590	26.000	26.220	19.912	1,771,187
2023-12-06	26.000	26.400	25.890	25.960	19.714	1,332,400
2023-12-05	24.990	26.600	24.880	25.880	19.654	5,347,468
2023-12-04	24.500	25.000	24.500	24.860	18.879	2,075,025
2023-12-01	24.320	24.600	24.320	24.480	18.590	722,756
2023-11-30	24.500	24.750	24.300	24.390	18.522	1,088,779
2023-11-29	24.980	24.980	24.300	24.410	18.537	1,000,489
2023-11-28	25.000	25.000	24.500	24.570	18.659	1,253,143
2023-11-27	25.320	25.320	24.700	24.820	18.849	620,542
2023-11-24	25.040	25.200	24.500	24.820	18.849	1,012,701

← NewerPage 12 of 21 · 1,244 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.