Nishat Chunian Power Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	25.360	25.360	24.900	25.070	19.038	609,192
2023-11-22	25.040	25.480	25.000	25.090	19.054	717,890
2023-11-21	25.230	25.310	24.820	25.200	19.137	1,309,021
2023-11-20	25.030	25.200	24.500	25.000	18.985	798,108
2023-11-17	25.890	25.990	24.950	25.150	19.099	770,965
2023-11-16	25.520	26.000	25.500	25.800	19.593	1,299,530
2023-11-15	26.500	26.700	25.500	25.580	19.426	2,147,485
2023-11-14	25.550	26.980	25.550	26.210	19.904	6,317,128
2023-11-13	24.890	25.990	24.720	25.400	19.289	6,094,220
2023-11-10	24.500	25.050	24.500	24.650	18.719	2,155,019
2023-11-08	24.610	24.780	24.100	24.500	18.606	782,383
2023-11-07	24.900	24.900	23.750	24.590	18.674	2,138,988
2023-11-06	24.000	24.630	22.410	24.520	18.621	2,426,704
2023-11-03	23.700	24.860	23.340	24.230	18.401	1,594,139
2023-11-02	23.220	23.700	23.000	23.430	17.793	1,271,086
2023-11-01	22.900	23.440	22.650	23.270	17.671	2,072,651
2023-10-31	22.400	22.890	22.400	22.650	17.201	917,177
2023-10-30	21.930	22.600	21.850	22.520	17.102	1,402,081
2023-10-27	22.000	22.350	21.800	22.130	16.806	666,787
2023-10-26	21.820	22.250	21.790	21.980	16.692	1,639,502
2023-10-25	21.600	22.050	21.560	21.790	16.548	2,391,240
2023-10-24	21.760	21.760	21.450	21.590	16.396	1,594,594
2023-10-23	22.220	22.220	21.660	21.770	16.532	1,018,370
2023-10-20	22.100	22.300	21.900	21.930	16.654	880,490
2023-10-19	22.240	22.250	21.870	21.990	16.699	2,055,267
2023-10-18	22.320	22.490	21.950	22.250	16.897	874,949
2023-10-17	22.300	22.700	22.250	22.370	16.988	1,750,956
2023-10-16	22.400	22.400	21.770	22.150	16.821	3,185,571
2023-10-13	21.200	22.600	21.200	22.060	16.753	3,742,301
2023-10-12	22.000	22.300	20.640	21.970	16.684	12,166,490
2023-10-11	23.000	23.000	21.960	22.190	16.851	4,609,255
2023-10-10	23.020	23.350	22.850	22.910	17.398	2,563,990
2023-10-09	22.750	23.100	22.200	22.940	17.421	3,255,109
2023-10-06	22.950	23.090	22.300	22.620	17.178	1,210,998
2023-10-05	21.550	22.850	21.550	22.600	17.163	2,687,000
2023-10-04	21.700	22.100	21.650	21.730	16.502	387,500
2023-10-03	22.610	22.850	21.680	21.790	16.548	1,830,000
2023-10-02	22.560	23.000	22.300	22.740	17.269	3,567,000
2023-09-28	21.810	22.480	21.810	22.360	16.980	2,597,000
2023-09-27	21.600	22.200	21.600	21.880	16.616	2,663,000
2023-09-26	21.700	22.000	21.200	21.780	16.540	2,155,000
2023-09-25	20.980	22.100	20.800	21.840	16.586	5,515,000
2023-09-22	20.400	21.200	20.020	20.690	15.712	5,546,500
2023-09-21	20.000	20.600	19.920	20.190	15.333	2,938,500
2023-09-20	19.500	20.500	19.400	20.080	15.249	3,879,000
2023-09-19	19.010	19.440	19.000	19.300	14.657	1,973,000
2023-09-18	18.700	19.080	18.400	19.030	14.452	1,130,000
2023-09-15	19.620	20.130	18.190	18.820	14.292	13,979,000
2023-09-14	19.300	19.800	19.060	19.660	14.930	1,779,500
2023-09-13	18.900	19.790	18.900	19.340	14.687	2,327,500
2023-09-12	19.050	19.400	18.970	19.040	14.459	1,935,000
2023-09-11	20.460	20.460	19.000	19.200	14.581	5,355,500
2023-09-08	17.970	19.500	17.960	19.500	14.809	4,576,000
2023-09-07	18.100	18.250	17.910	18.140	13.776	2,722,000
2023-09-06	17.830	18.340	17.600	18.200	13.821	2,906,000
2023-09-05	18.350	18.750	17.700	17.910	13.601	3,188,500
2023-09-04	18.300	18.680	18.050	18.290	13.890	4,399,500
2023-09-01	17.550	18.140	17.550	17.970	13.647	14,182,000
2023-08-31	18.970	18.970	18.970	18.970	14.406	263,000
2023-08-30	22.490	22.500	20.510	20.510	15.576	9,767,500

← NewerPage 13 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.