Nishat Chunian Power Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	16.250	16.290	16.000	16.090	12.219	244,000
2023-05-29	16.090	16.400	15.980	16.160	12.272	926,500
2023-05-26	16.300	16.490	15.650	15.900	12.075	1,160,500
2023-05-25	16.600	16.700	16.360	16.450	12.492	322,000
2023-05-24	16.700	16.890	16.620	16.660	12.652	378,500
2023-05-23	16.510	16.800	16.400	16.640	12.637	756,500
2023-05-22	16.600	17.000	16.500	16.590	12.599	1,566,500
2023-05-19	16.330	17.300	16.250	16.680	12.667	3,519,000
2023-05-18	16.150	16.400	16.110	16.270	12.356	877,000
2023-05-17	16.010	16.350	14.920	16.230	12.325	1,742,500
2023-05-16	15.340	16.250	15.330	16.130	12.249	2,051,000
2023-05-15	15.330	15.400	15.110	15.350	11.657	830,000
2023-05-12	15.360	15.360	15.000	15.120	11.482	458,500
2023-05-11	15.150	15.450	15.010	15.200	11.543	626,500
2023-05-10	15.020	15.200	14.900	14.930	11.338	559,000
2023-05-09	15.150	15.320	15.000	15.060	11.437	1,331,500
2023-05-08	15.130	15.500	15.080	15.180	11.528	1,476,000
2023-05-05	14.810	15.430	14.810	15.010	11.399	1,426,500
2023-05-04	15.130	15.250	14.550	14.940	11.346	798,000
2023-05-03	15.690	15.700	15.100	15.160	11.513	1,862,500
2023-05-02	14.440	15.520	14.440	15.520	11.786	3,728,500
2023-04-28	14.010	14.500	13.900	14.440	10.966	3,353,000
2023-04-27	14.300	14.400	13.700	14.110	10.715	2,026,500
2023-04-26	14.290	14.400	14.200	14.270	10.837	1,412,000
2023-04-20	14.410	14.530	14.210	14.260	10.829	1,174,000
2023-04-19	14.360	14.470	14.350	14.410	10.943	331,500
2023-04-18	14.400	14.460	14.340	14.350	10.898	328,500
2023-04-17	14.450	14.460	14.300	14.350	10.898	373,000
2023-04-13	14.480	14.480	14.200	14.340	10.890	369,000
2023-04-12	14.500	14.700	14.230	14.290	10.852	539,500
2023-04-11	14.500	14.500	14.350	14.410	10.943	162,500
2023-04-10	14.520	14.550	14.400	14.500	11.011	195,500
2023-04-07	14.650	14.700	14.370	14.480	10.996	391,500
2023-04-06	14.400	14.650	14.400	14.600	11.087	201,500
2023-04-05	14.450	14.500	14.210	14.460	10.981	403,000
2023-04-04	14.450	14.500	14.210	14.310	10.867	438,500
2023-04-03	14.650	14.650	14.410	14.490	11.004	251,000
2023-03-31	14.480	14.570	14.310	14.470	10.989	526,000
2023-03-30	14.100	14.350	14.030	14.260	10.829	410,000
2023-03-29	14.070	14.200	14.060	14.080	10.693	337,000
2023-03-28	14.110	14.200	14.000	14.100	10.708	248,500
2023-03-27	14.200	14.200	14.000	14.100	10.708	254,500
2023-03-24	14.350	14.350	14.000	14.190	10.776	652,500
2023-03-22	14.800	14.940	14.400	14.490	11.004	1,054,000
2023-03-21	14.300	14.750	14.300	14.700	11.163	1,018,000
2023-03-20	14.200	14.340	14.100	14.300	10.860	335,500
2023-03-17	14.260	14.350	14.200	14.270	10.837	146,000
2023-03-16	14.370	14.380	14.250	14.310	10.867	408,000
2023-03-15	14.170	14.290	14.170	14.250	10.822	309,500
2023-03-14	14.260	14.300	14.120	14.230	10.806	355,000
2023-03-13	14.260	14.450	14.150	14.260	10.829	307,500
2023-03-10	14.260	14.440	14.150	14.220	10.799	883,000
2023-03-09	14.280	14.400	14.060	14.210	10.791	942,000
2023-03-08	13.910	14.240	13.910	14.200	10.784	872,000
2023-03-07	14.130	14.180	13.900	14.010	10.639	1,007,500
2023-03-06	13.750	14.200	13.750	13.970	10.609	1,648,000
2023-03-03	13.600	14.000	13.460	13.840	10.510	1,258,000
2023-03-02	13.800	14.050	13.500	13.600	10.328	3,344,500
2023-03-01	13.510	14.000	13.510	13.850	10.518	595,500
2023-02-28	14.140	14.150	13.410	13.730	10.427	2,402,000

← NewerPage 15 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.