Nishat Chunian Power Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	56.800	56.990	54.800	55.020	53.976	1,589,942
2026-07-22	56.800	57.490	56.250	56.450	55.379	1,314,771
2026-07-21	57.500	58.850	56.800	57.000	55.919	2,801,688
2026-07-20	57.880	57.880	55.710	56.850	55.772	2,705,545
2026-07-17	59.600	60.700	58.040	58.240	57.135	4,806,765
2026-07-16	55.000	60.200	54.800	59.610	58.479	8,441,208
2026-07-15	54.020	55.480	54.020	54.910	53.869	2,258,468
2026-07-14	57.570	57.990	53.400	53.820	52.799	4,733,107
2026-07-13	59.310	59.490	58.500	58.970	57.851	1,843,377
2026-07-10	60.970	61.470	60.010	60.160	59.019	1,478,871
2026-07-09	60.750	62.000	60.100	60.300	59.156	2,919,838
2026-07-08	62.750	63.150	58.110	61.330	60.167	3,749,550
2026-07-07	64.440	64.450	63.200	63.350	62.148	2,374,453
2026-07-06	65.500	65.500	64.340	64.440	63.218	1,999,328
2026-07-03	65.290	65.290	64.250	64.660	63.434	1,637,000
2026-07-02	64.900	65.450	64.100	64.650	63.424	2,849,496
2026-07-01	65.000	65.000	64.100	64.370	63.149	1,582,784
2026-06-30	63.990	64.990	63.650	64.510	63.286	1,573,355
2026-06-29	63.900	64.400	63.100	63.350	62.148	1,391,497
2026-06-24	64.120	64.750	63.900	64.120	62.904	2,844,484
2026-06-23	64.800	65.200	63.900	64.120	62.904	1,879,096
2026-06-22	66.080	66.210	64.500	64.620	63.394	2,970,299
2026-06-19	68.000	68.040	65.100	65.740	64.493	4,471,564
2026-06-18	67.000	68.250	66.900	67.790	66.504	11,645,260
2026-06-17	67.000	67.200	65.400	66.780	65.513	8,320,944
2026-06-16	66.980	67.000	65.000	66.280	65.023	6,410,905
2026-06-15	66.700	67.010	64.840	66.240	64.984	9,069,481
2026-06-12	64.690	65.300	63.700	64.560	63.335	5,412,930
2026-06-11	63.000	63.750	62.710	63.250	62.050	1,581,253
2026-06-10	63.310	64.230	63.150	63.280	62.080	1,752,993
2026-06-09	64.490	65.340	63.710	64.000	62.786	4,386,878
2026-06-08	63.680	64.120	63.010	63.190	61.991	1,972,980
2026-06-05	63.980	66.250	63.050	64.480	63.257	6,939,200
2026-06-04	63.500	63.980	63.000	63.580	62.374	1,591,447
2026-06-03	63.880	63.880	63.010	63.520	62.315	1,626,702
2026-06-02	64.030	64.880	63.500	63.890	62.678	3,067,964
2026-06-01	66.400	66.400	63.900	64.020	62.806	4,309,190
2026-05-29	65.800	67.620	65.500	66.440	65.180	6,786,096
2026-05-25	66.010	66.970	65.180	65.820	64.572	4,983,304
2026-05-22	65.900	66.230	64.350	64.650	63.424	3,224,679
2026-05-21	65.150	66.800	65.150	65.600	64.356	6,752,895
2026-05-20	62.970	64.260	62.150	63.980	62.766	2,905,382
2026-05-19	63.400	63.750	62.230	62.510	61.324	2,817,350
2026-05-18	64.000	64.980	61.660	62.160	60.981	4,347,293
2026-05-15	65.600	66.420	64.500	65.490	64.248	3,497,228
2026-05-14	66.410	67.240	65.250	65.600	64.356	5,398,391
2026-05-13	66.000	67.200	64.870	65.150	63.914	3,982,673
2026-05-12	67.900	68.700	65.800	66.070	64.817	3,132,209
2026-05-11	66.010	68.590	66.010	67.790	66.504	4,156,647
2026-05-08	68.970	69.980	68.020	68.990	67.681	5,282,709
2026-05-07	71.000	71.740	70.100	71.020	68.201	10,702,860
2026-05-06	68.500	71.400	68.200	70.610	67.808	18,172,529
2026-05-05	65.490	66.990	64.900	66.520	63.880	7,256,082
2026-05-04	67.900	68.980	64.700	66.200	63.573	8,253,199
2026-04-30	65.000	65.550	62.300	65.050	62.468	9,774,394
2026-04-29	70.410	71.450	66.520	67.110	64.447	12,189,430
2026-04-28	74.890	77.000	69.230	70.350	67.558	30,883,170
2026-04-27	73.200	77.100	72.600	75.380	72.388	21,705,490
2026-04-24	70.620	75.600	69.560	74.250	71.303	17,901,990
2026-04-23	73.400	73.800	71.060	71.950	69.094	9,265,125

← NewerPage 2 of 5 · 249 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.