Nishat Chunian Power Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	23.900	24.000	22.070	22.170	16.836	9,017,000
2023-08-28	23.750	24.500	23.550	23.860	18.120	8,248,000
2023-08-25	24.090	24.100	23.480	23.900	18.150	3,073,000
2023-08-24	22.800	24.290	22.800	23.820	18.089	15,282,500
2023-08-23	23.200	23.350	22.490	22.790	17.307	2,216,000
2023-08-22	21.500	23.750	21.500	23.220	17.634	6,221,000
2023-08-21	24.150	24.410	22.300	22.300	16.935	5,292,500
2023-08-18	24.300	24.650	23.860	24.110	18.309	4,128,000
2023-08-17	23.300	24.640	23.000	24.220	18.393	6,512,000
2023-08-16	24.020	24.200	23.300	23.390	17.763	1,553,000
2023-08-15	24.250	24.900	23.290	24.090	18.294	5,083,500
2023-08-11	21.970	23.840	20.590	23.730	18.021	9,921,500
2023-08-10	21.990	22.610	21.850	22.180	16.844	9,061,500
2023-08-09	19.310	21.030	19.310	21.030	15.970	3,043,500
2023-08-08	19.810	19.940	18.720	19.560	14.854	482,000
2023-08-07	20.000	20.800	19.730	19.890	15.105	1,169,000
2023-08-04	19.840	20.250	19.730	19.880	15.097	1,032,000
2023-08-03	20.490	20.490	19.900	20.050	15.226	983,000
2023-08-02	20.380	20.490	20.200	20.370	15.469	662,500
2023-08-01	20.180	20.370	20.050	20.250	15.378	802,000
2023-07-31	20.390	20.400	20.050	20.110	15.272	827,000
2023-07-27	19.950	20.420	19.830	20.190	15.333	1,063,500
2023-07-26	19.800	20.090	19.790	19.860	15.082	891,500
2023-07-25	19.710	19.940	19.650	19.860	15.082	630,000
2023-07-24	20.000	20.000	19.670	19.800	15.036	544,500
2023-07-21	19.990	20.160	19.800	19.950	15.150	1,383,000
2023-07-20	19.250	20.160	19.000	19.870	15.089	3,042,000
2023-07-19	19.000	19.160	18.850	19.130	14.528	540,000
2023-07-18	18.850	19.150	18.800	18.970	14.406	1,250,000
2023-07-17	18.880	18.950	18.750	18.820	14.292	304,000
2023-07-14	18.550	18.920	18.500	18.810	14.285	826,500
2023-07-13	19.000	19.000	18.450	18.580	14.110	1,658,000
2023-07-12	18.300	19.250	18.230	18.770	14.254	3,105,000
2023-07-11	18.450	18.500	18.250	18.370	13.950	986,000
2023-07-10	18.550	18.600	18.330	18.400	13.973	671,500
2023-07-07	18.990	19.000	18.300	18.370	13.950	996,500
2023-07-06	19.050	19.200	18.630	18.800	14.277	1,846,500
2023-07-05	18.000	19.060	17.900	18.920	14.368	8,057,500
2023-07-04	17.920	17.960	17.160	17.730	13.464	2,305,000
2023-07-03	17.950	17.950	17.250	17.860	13.563	2,774,000
2023-06-27	17.050	17.050	16.600	16.700	12.682	887,500
2023-06-26	16.010	17.050	16.000	16.850	12.796	1,948,000
2023-06-23	15.810	15.980	15.750	15.860	12.044	719,000
2023-06-22	15.500	15.890	15.400	15.800	11.999	609,000
2023-06-21	15.400	15.500	15.270	15.370	11.672	147,500
2023-06-20	15.350	15.590	15.180	15.420	11.710	466,000
2023-06-19	15.600	15.800	15.250	15.430	11.718	457,500
2023-06-16	15.670	15.890	15.250	15.390	11.687	556,000
2023-06-15	15.800	15.900	15.660	15.730	11.946	320,000
2023-06-14	15.850	16.230	15.800	15.810	12.006	486,000
2023-06-13	15.860	16.250	15.860	16.130	12.249	509,500
2023-06-12	15.950	15.980	15.800	15.890	12.067	187,000
2023-06-09	15.800	16.190	15.700	15.960	12.120	231,000
2023-06-08	15.950	15.950	15.750	15.790	11.991	192,500
2023-06-07	15.800	16.050	15.800	15.910	12.082	265,000
2023-06-06	15.800	15.950	15.750	15.870	12.052	321,000
2023-06-05	16.100	16.200	15.700	15.800	11.999	679,500
2023-06-02	15.900	15.970	15.400	15.820	12.014	1,202,000
2023-06-01	16.000	16.000	15.410	15.760	11.968	660,000
2023-05-31	16.200	16.250	15.850	15.990	12.143	342,000

← NewerPage 14 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.