Nishat Chunian Power Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-27	14.020	14.200	14.000	14.140	10.738	333,500
2023-02-24	14.150	14.450	14.000	14.090	10.700	934,000
2023-02-23	14.150	14.400	14.110	14.180	10.768	1,317,500
2023-02-22	14.400	14.510	14.100	14.360	10.905	3,480,500
2023-02-21	16.270	16.690	15.040	15.040	11.422	2,130,000
2023-02-20	16.400	16.780	16.000	16.250	12.340	2,149,000
2023-02-17	16.300	16.550	16.230	16.400	12.454	1,143,000
2023-02-16	16.410	16.650	16.300	16.350	12.416	918,000
2023-02-15	16.770	16.770	16.250	16.530	12.553	1,259,000
2023-02-14	17.050	17.070	16.400	16.770	12.735	1,708,500
2023-02-13	15.810	17.100	15.750	17.020	12.925	3,039,500
2023-02-10	16.010	16.350	15.840	16.000	12.151	422,000
2023-02-09	16.270	16.500	16.010	16.330	12.401	1,081,000
2023-02-08	16.840	16.950	16.300	16.480	12.515	779,500
2023-02-07	16.500	17.180	16.500	16.890	12.826	2,745,000
2023-02-06	16.750	16.970	16.500	16.570	12.583	1,227,000
2023-02-03	15.790	16.700	15.750	16.530	12.553	3,492,000
2023-02-02	15.790	15.800	15.580	15.650	11.885	238,000
2023-02-01	15.670	15.820	15.620	15.750	11.961	372,500
2023-01-31	15.400	15.790	15.400	15.680	11.908	615,500
2023-01-30	15.630	15.800	15.410	15.470	11.748	310,000
2023-01-27	15.500	15.800	15.450	15.630	11.870	686,500
2023-01-26	15.690	15.690	15.350	15.520	11.786	282,000
2023-01-25	15.310	15.750	15.300	15.450	11.733	556,000
2023-01-24	15.350	15.600	15.300	15.470	11.748	958,500
2023-01-23	15.500	15.500	15.240	15.340	11.649	181,000
2023-01-20	15.550	15.840	15.500	15.610	11.854	820,500
2023-01-19	15.380	15.850	15.130	15.550	11.809	1,526,500
2023-01-18	14.950	15.250	14.900	15.200	11.543	1,064,500
2023-01-17	15.300	15.380	14.710	14.960	11.361	983,500
2023-01-16	15.110	15.350	14.950	15.260	11.589	741,000
2023-01-13	15.010	15.580	15.000	15.200	11.543	1,718,500
2023-01-12	14.700	15.710	14.600	15.510	11.778	4,171,500
2023-01-11	14.250	14.800	14.250	14.690	11.156	1,523,500
2023-01-10	14.000	14.250	14.000	14.160	10.753	392,000
2023-01-09	14.150	14.250	13.850	13.980	10.617	523,500
2023-01-06	14.100	14.350	14.100	14.250	10.822	246,000
2023-01-05	14.490	14.540	14.140	14.190	10.776	185,500
2023-01-04	13.910	14.640	13.910	14.370	10.913	1,146,000
2023-01-03	14.250	14.270	14.000	14.170	10.761	478,000
2023-01-02	14.250	14.500	13.890	14.260	10.829	964,000
2022-12-30	13.390	14.240	13.260	14.230	10.806	4,379,500
2022-12-29	12.900	13.300	12.870	13.240	10.055	708,000
2022-12-28	13.130	13.200	12.700	12.780	9.705	1,013,500
2022-12-27	13.500	13.500	13.050	13.090	9.941	453,000
2022-12-26	13.210	13.640	13.170	13.270	10.077	810,500
2022-12-23	13.490	13.490	13.150	13.260	10.070	487,000
2022-12-22	13.200	13.540	13.200	13.420	10.191	525,000
2022-12-21	13.380	13.600	13.100	13.140	9.979	694,000
2022-12-20	14.250	14.250	13.250	13.380	10.161	1,174,000
2022-12-19	14.200	14.300	13.910	13.960	10.601	718,500
2022-12-16	14.270	14.500	14.260	14.300	10.860	525,500
2022-12-15	14.570	14.570	14.260	14.290	10.852	536,500
2022-12-14	14.580	14.680	14.500	14.530	11.034	242,000
2022-12-13	14.350	14.720	14.350	14.690	11.156	762,500
2022-12-12	14.360	14.500	14.300	14.440	10.966	398,500
2022-12-09	14.500	14.650	14.400	14.420	10.951	351,000
2022-12-08	14.610	14.750	14.400	14.510	11.019	324,500
2022-12-07	14.690	14.780	14.600	14.640	11.118	675,000
2022-12-06	14.560	14.750	14.000	14.390	10.928	1,229,000

← NewerPage 16 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.