Nishat Chunian Power Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	14.000	14.420	14.000	14.250	10.822	956,500
2022-09-08	13.930	14.200	13.760	14.150	10.746	641,500
2022-09-07	13.750	14.000	13.550	13.850	10.518	1,104,500
2022-09-06	14.090	14.090	13.500	13.550	10.290	1,614,500
2022-09-05	14.220	14.380	13.800	13.880	10.541	1,042,000
2022-09-02	14.400	14.400	14.160	14.220	10.799	695,000
2022-09-01	14.700	14.750	14.250	14.300	10.860	1,054,000
2022-08-31	15.050	15.100	14.460	14.510	11.019	1,695,000
2022-08-30	15.590	15.590	14.800	14.890	11.308	2,062,000
2022-08-29	15.700	15.700	14.950	15.200	11.543	2,535,500
2022-08-26	25.800	26.150	25.240	25.590	11.839	6,049,500
2022-08-25	26.190	26.500	25.690	25.950	12.006	8,703,500
2022-08-24	26.190	26.370	25.800	26.090	12.071	3,963,000
2022-08-23	26.690	26.740	26.010	26.140	12.094	5,541,500
2022-08-22	25.720	26.450	25.700	26.160	12.103	4,524,500
2022-08-19	25.810	26.330	24.800	25.920	11.992	13,349,500
2022-08-18	26.920	26.920	25.750	25.930	11.997	6,102,000
2022-08-17	27.240	27.240	26.550	26.920	12.455	15,267,500
2022-08-16	25.340	25.340	25.340	25.340	11.724	20,000
2022-08-15	23.100	23.630	22.150	23.580	10.909	6,613,500
2022-08-12	20.750	21.990	20.460	21.990	10.174	2,800,000
2022-08-11	20.550	20.600	19.600	20.460	9.466	2,658,500
2022-08-10	18.490	19.370	18.490	19.370	8.962	840,500
2022-08-05	16.850	18.020	16.850	18.020	8.337	1,034,000
2022-08-04	16.000	16.850	16.000	16.770	7.759	623,000
2022-08-03	16.990	16.990	15.510	16.060	7.430	3,782,500
2022-08-02	16.360	16.700	16.250	16.530	7.648	706,000
2022-08-01	17.150	17.250	16.300	16.780	7.763	125,000
2022-07-29	16.750	17.300	15.710	16.990	7.860	227,000
2022-07-28	17.050	17.100	16.710	16.980	7.856	96,500
2022-07-27	17.000	17.000	16.510	16.890	7.814	24,500
2022-07-26	17.000	17.150	17.000	17.000	7.865	63,500
2022-07-25	16.250	17.050	16.250	17.000	7.865	85,500
2022-07-22	16.300	17.000	16.300	16.950	7.842	102,500
2022-07-21	16.660	16.670	16.400	16.400	7.587	16,000
2022-07-20	16.610	17.200	16.310	17.000	7.865	264,500
2022-07-19	17.500	17.500	16.510	16.610	7.685	97,500
2022-07-18	17.510	17.510	17.250	17.350	8.027	89,000
2022-07-15	17.610	18.250	17.500	17.670	8.175	457,000
2022-07-14	18.000	18.140	17.750	17.850	8.258	112,500
2022-07-13	18.500	18.580	17.250	17.950	8.305	500,500
2022-07-07	17.480	18.350	17.050	18.020	8.337	2,591,000
2022-07-06	16.510	17.480	16.500	17.070	7.897	496,000
2022-07-05	16.650	16.990	16.200	16.740	7.745	399,500
2022-07-04	16.000	16.740	16.000	16.640	7.699	350,500
2022-07-01	14.800	16.020	14.800	15.800	7.310	689,500
2022-06-30	15.050	15.200	14.870	14.910	6.898	33,000
2022-06-29	14.700	15.100	14.650	14.920	6.903	54,000
2022-06-28	15.250	15.390	14.700	14.830	6.861	142,500
2022-06-27	15.800	15.800	15.350	15.490	7.166	110,000
2022-06-24	17.400	17.400	15.420	15.550	7.194	2,290,000
2022-06-23	16.050	16.660	16.000	16.660	7.708	1,495,000
2022-06-22	15.500	15.500	15.500	15.500	7.171	2,000
2022-06-21	15.250	15.490	15.200	15.360	7.106	6,000
2022-06-20	15.450	15.750	15.100	15.700	7.264	282,500
2022-06-17	14.980	15.750	14.980	15.150	7.009	376,500
2022-06-16	14.700	14.710	14.530	14.710	6.806	239,000
2022-06-15	14.590	15.000	14.510	14.530	6.722	21,500
2022-06-14	14.630	14.630	14.550	14.590	6.750	2,000
2022-06-13	14.610	14.900	14.600	14.900	6.894	6,500

← NewerPage 18 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.