Nishat Chunian Power Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-10	13.950	14.490	13.950	14.250	6.593	167,000
2022-03-09	13.600	13.770	13.600	13.770	6.371	18,000
2022-03-08	14.000	14.000	13.600	13.680	6.329	113,000
2022-03-07	13.900	14.250	13.550	13.940	6.449	123,500
2022-03-04	13.700	14.050	13.570	14.000	6.477	1,642,500
2022-03-03	13.900	14.090	13.520	14.000	6.477	1,332,500
2022-03-02	14.530	14.530	13.900	14.020	6.486	723,500
2022-03-01	14.710	15.000	14.010	14.530	6.722	1,617,500
2022-02-28	14.800	14.890	14.200	14.650	6.778	521,000
2022-02-25	15.000	15.200	14.510	14.900	6.894	384,000
2022-02-24	15.350	15.500	15.000	15.000	6.940	173,500
2022-02-23	15.020	16.050	15.010	15.730	7.278	936,000
2022-02-22	15.750	15.750	15.750	15.750	7.287	48,500
2022-02-21	18.250	18.850	17.020	17.020	7.874	805,500
2022-02-18	17.500	18.600	17.500	18.400	8.513	163,000
2022-02-17	17.500	17.600	17.250	17.500	8.096	105,500
2022-02-16	17.350	17.890	17.300	17.500	8.096	70,500
2022-02-15	18.200	18.290	17.300	17.500	8.096	735,000
2022-02-14	17.970	18.050	17.700	18.010	8.332	230,500
2022-02-11	18.200	18.200	17.800	18.000	8.328	176,500
2022-02-10	19.200	19.240	18.010	18.110	8.379	482,000
2022-02-09	17.990	18.670	17.750	18.670	8.638	798,000
2022-02-08	16.260	17.370	16.180	17.370	8.036	318,000
2022-02-07	16.490	16.490	16.150	16.160	7.476	75,500
2022-02-04	16.310	16.500	16.250	16.500	7.634	47,500
2022-02-03	16.360	16.600	16.350	16.380	7.578	20,000
2022-02-02	16.500	16.600	16.250	16.350	7.564	56,500
2022-02-01	16.500	16.750	16.500	16.500	7.634	65,500
2022-01-31	16.600	16.650	16.400	16.490	7.629	60,500
2022-01-28	16.520	16.650	16.440	16.600	7.680	86,000
2022-01-27	16.700	16.990	16.260	16.280	7.532	73,000
2022-01-26	16.550	16.850	16.250	16.540	7.652	58,000
2022-01-25	16.750	17.100	16.740	16.870	7.805	181,500
2022-01-24	16.750	16.750	16.300	16.740	7.745	134,000
2022-01-21	16.850	17.000	16.650	16.800	7.773	106,000
2022-01-20	16.930	16.990	16.700	16.800	7.773	118,000
2022-01-19	17.000	17.050	16.910	16.930	7.833	198,000
2022-01-18	17.000	17.020	16.850	17.000	7.865	237,500
2022-01-17	17.000	17.010	16.810	17.000	7.865	94,500
2022-01-14	17.000	17.500	17.000	17.010	7.870	389,500
2022-01-13	17.000	17.150	17.000	17.060	7.893	482,500
2022-01-12	17.000	17.130	17.000	17.010	7.870	790,500
2022-01-11	17.050	17.100	17.000	17.040	7.884	160,500
2022-01-10	16.900	17.150	16.650	17.000	7.865	1,257,000
2022-01-07	16.900	17.050	16.400	16.460	7.615	541,000
2022-01-06	16.080	17.250	16.000	17.070	7.897	434,500
2022-01-05	15.900	16.200	15.700	16.080	7.439	524,500
2022-01-04	16.360	16.360	15.770	15.810	7.315	144,500
2022-01-03	16.250	16.250	15.800	15.930	7.370	270,000
2021-12-31	16.590	16.600	15.910	16.000	7.402	246,500
2021-12-30	16.000	16.700	15.700	16.520	7.643	668,000
2021-12-29	16.550	16.600	15.750	15.970	7.389	380,500
2021-12-28	17.750	17.750	16.300	16.500	7.634	333,500
2021-12-27	17.000	17.740	17.000	17.490	8.092	843,000
2021-12-24	17.390	17.390	16.800	17.330	8.018	2,058,000
2021-12-23	15.030	16.180	14.990	16.180	7.486	510,500
2021-12-22	14.640	15.250	14.100	15.060	6.968	473,500
2021-12-21	14.000	14.410	14.000	14.410	6.667	978,000
2021-12-20	12.700	13.410	12.700	13.410	6.204	451,000
2021-12-17	12.400	12.570	12.400	12.410	5.742	64,000

← NewerPage 20 of 21 · 1,241 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.