Nishat Chunian Power Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-10	15.110	15.110	14.600	15.000	6.940	908,500
2022-06-09	15.000	15.900	15.000	15.190	7.028	210,000
2022-06-08	15.010	15.010	15.000	15.000	6.940	2,000
2022-06-06	15.350	15.350	15.000	15.000	6.940	2,500
2022-06-03	15.500	15.500	14.510	15.190	7.028	37,000
2022-06-02	15.530	16.000	15.500	15.520	7.180	121,000
2022-06-01	15.900	16.150	15.900	16.000	7.402	814,500
2022-05-31	15.900	15.950	15.350	15.690	7.259	34,500
2022-05-30	15.500	16.000	15.500	15.990	7.398	24,000
2022-05-27	15.110	16.380	15.110	15.700	7.264	196,000
2022-05-26	15.300	15.500	15.300	15.500	7.171	53,000
2022-05-25	15.000	15.100	15.000	15.100	6.986	24,500
2022-05-24	15.050	15.250	15.050	15.200	7.032	18,000
2022-05-23	15.100	15.480	15.100	15.130	7.000	7,500
2022-05-20	15.250	15.740	15.250	15.620	7.227	10,500
2022-05-19	14.800	15.500	14.800	15.470	7.157	95,500
2022-05-18	14.610	15.400	14.610	15.260	7.060	27,500
2022-05-17	14.610	15.140	14.600	14.970	6.926	41,000
2022-05-16	14.520	15.000	14.520	14.650	6.778	53,000
2022-05-13	14.560	15.000	14.400	14.920	6.903	122,500
2022-05-12	14.350	14.990	14.100	14.920	6.903	257,500
2022-05-11	14.230	14.500	14.160	14.480	6.699	34,000
2022-05-10	14.120	14.580	14.120	14.300	6.616	121,500
2022-05-09	15.010	15.010	14.040	14.530	6.722	109,500
2022-05-06	16.300	16.300	15.160	15.170	7.018	210,500
2022-04-28	15.800	16.800	15.700	16.380	7.578	309,000
2022-04-27	16.260	16.490	16.260	16.320	7.550	3,000
2022-04-26	16.750	16.750	16.400	16.490	7.629	17,500
2022-04-25	16.500	17.000	15.950	16.510	7.638	139,500
2022-04-22	16.320	16.740	16.300	16.500	7.634	215,500
2022-04-21	16.760	16.770	16.400	16.460	7.615	51,000
2022-04-20	17.000	17.200	16.900	17.130	7.925	39,000
2022-04-19	17.130	17.130	17.000	17.000	7.865	61,000
2022-04-18	17.150	17.160	17.100	17.100	7.911	35,500
2022-04-15	17.360	17.470	17.250	17.440	8.069	12,500
2022-04-14	17.010	17.150	17.010	17.150	7.934	37,000
2022-04-13	17.100	17.300	17.100	17.200	7.958	120,000
2022-04-12	17.000	17.250	16.820	17.250	7.981	69,500
2022-04-11	17.690	17.690	16.700	17.360	8.032	111,500
2022-04-08	16.350	16.700	16.350	16.500	7.634	77,000
2022-04-07	16.220	16.490	15.900	16.010	7.407	61,500
2022-04-06	16.500	16.500	16.210	16.500	7.634	25,000
2022-04-05	16.100	16.500	16.100	16.300	7.541	42,000
2022-04-04	16.100	16.500	15.900	16.010	7.407	119,000
2022-04-01	16.310	17.000	16.110	16.980	7.856	263,500
2022-03-31	16.250	16.500	16.110	16.310	7.546	38,500
2022-03-30	16.300	16.300	16.150	16.290	7.537	14,500
2022-03-29	16.100	16.530	16.100	16.300	7.541	11,000
2022-03-28	16.440	16.440	16.000	16.040	7.421	28,500
2022-03-25	16.970	16.980	16.400	16.400	7.587	38,500
2022-03-24	17.000	17.000	16.360	16.530	7.648	34,500
2022-03-22	16.350	16.600	16.350	16.560	7.662	57,500
2022-03-21	16.510	16.750	16.150	16.480	7.624	737,500
2022-03-18	16.060	16.980	16.000	16.900	7.819	364,000
2022-03-17	15.860	16.500	15.860	16.490	7.629	328,000
2022-03-16	16.350	16.350	15.850	15.990	7.398	53,000
2022-03-15	16.500	16.600	15.780	15.920	7.365	107,000
2022-03-14	14.840	16.020	14.840	16.020	7.412	654,500
2022-03-11	14.100	15.080	14.100	14.910	6.898	200,500
2022-03-10	13.950	14.490	13.950	14.250	6.593	167,000

← NewerPage 19 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.