Nishat Chunian Power Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	15.240	15.280	14.570	14.640	11.118	592,500
2022-12-02	15.420	15.420	14.870	15.120	11.482	2,014,000
2022-12-01	15.350	15.820	15.200	15.430	11.718	6,612,000
2022-11-30	14.190	15.150	14.190	15.150	11.505	6,671,500
2022-11-29	14.080	14.180	13.900	14.100	10.708	974,500
2022-11-28	14.300	14.300	13.950	14.070	10.685	1,219,500
2022-11-25	14.550	14.800	14.400	14.460	10.981	1,503,000
2022-11-24	14.690	14.690	14.490	14.510	11.019	323,000
2022-11-23	14.620	14.730	14.490	14.510	11.019	862,000
2022-11-22	14.780	14.900	14.560	14.610	11.095	1,174,000
2022-11-21	14.590	14.750	14.380	14.650	11.125	1,734,000
2022-11-18	14.350	14.580	14.350	14.520	11.027	230,000
2022-11-17	14.630	14.700	14.400	14.530	11.034	681,500
2022-11-16	14.690	14.690	14.450	14.500	11.011	592,500
2022-11-15	14.780	14.780	14.500	14.540	11.042	1,240,000
2022-11-14	14.570	14.890	14.520	14.650	11.125	549,000
2022-11-11	14.850	14.850	14.520	14.720	11.179	1,448,500
2022-11-10	14.650	14.700	14.470	14.620	11.103	752,500
2022-11-08	14.880	14.880	14.500	14.570	11.065	1,368,000
2022-11-07	14.410	14.600	14.400	14.490	11.004	1,126,000
2022-11-04	14.110	14.490	14.110	14.370	10.913	403,500
2022-11-03	14.600	14.840	14.260	14.450	10.973	1,637,500
2022-11-02	14.600	14.650	14.140	14.470	10.989	1,255,000
2022-11-01	14.600	14.770	14.500	14.590	11.080	869,000
2022-10-31	14.210	15.000	14.210	14.560	11.057	2,953,500
2022-10-28	15.300	15.500	13.980	14.180	10.768	6,516,500
2022-10-27	16.200	16.350	15.060	15.110	11.475	4,279,000
2022-10-26	16.410	16.440	15.480	16.280	12.363	4,424,500
2022-10-25	17.910	18.100	16.400	16.540	12.561	9,075,500
2022-10-24	16.900	17.460	16.890	17.460	13.259	1,708,000
2022-10-21	15.500	16.250	15.150	16.250	12.340	11,292,500
2022-10-20	14.050	15.120	13.950	15.120	11.482	4,326,000
2022-10-19	13.810	14.110	13.760	14.070	10.685	574,500
2022-10-18	13.950	14.040	13.810	13.880	10.541	275,000
2022-10-17	14.160	14.160	13.700	13.800	10.480	376,000
2022-10-14	14.300	14.300	13.910	14.010	10.639	977,500
2022-10-13	13.500	14.390	13.300	14.260	10.829	2,393,500
2022-10-12	13.500	13.530	13.310	13.400	10.176	310,000
2022-10-11	13.330	13.600	13.330	13.410	10.184	435,500
2022-10-10	13.550	13.700	13.300	13.450	10.214	563,000
2022-10-07	13.390	13.450	13.120	13.330	10.123	462,500
2022-10-06	13.210	13.400	13.100	13.290	10.093	846,500
2022-10-05	13.620	13.620	13.200	13.260	10.070	426,500
2022-10-04	13.500	13.500	13.250	13.310	10.108	704,000
2022-10-03	13.200	13.730	13.200	13.340	10.131	657,500
2022-09-30	13.310	13.650	13.250	13.300	10.100	437,500
2022-09-29	13.800	13.800	13.350	13.450	10.214	579,000
2022-09-28	13.650	13.800	13.650	13.700	10.404	285,500
2022-09-27	13.550	14.180	13.550	13.700	10.404	500,500
2022-09-26	13.490	13.500	13.160	13.450	10.214	691,000
2022-09-23	13.270	13.300	13.130	13.150	9.986	550,000
2022-09-22	13.400	13.400	13.100	13.270	10.077	636,000
2022-09-21	13.600	13.650	13.370	13.470	10.229	728,500
2022-09-20	13.900	13.990	13.600	13.630	10.351	634,000
2022-09-19	13.950	14.090	13.850	13.870	10.533	291,500
2022-09-16	14.180	14.180	13.800	13.950	10.594	200,000
2022-09-15	14.190	14.350	14.000	14.020	10.647	1,839,000
2022-09-14	14.000	14.150	13.900	14.080	10.693	304,000
2022-09-13	14.140	14.140	14.000	14.030	10.655	406,000
2022-09-12	14.360	14.360	13.960	14.010	10.639	494,000

← NewerPage 17 of 21 · 1,240 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.