Nishat Chunian Power Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	73.400	73.800	71.060	71.950	69.094	9,265,125
2026-04-22	75.150	77.390	73.710	74.130	71.188	15,026,570
2026-04-21	71.800	78.170	71.600	75.870	72.859	42,316,422
2026-04-20	70.820	72.430	68.600	71.360	68.528	20,784,311
2026-04-17	70.510	72.990	70.510	72.450	69.575	16,177,320
2026-04-16	71.650	71.990	69.600	70.250	67.462	13,177,700
2026-04-15	71.950	72.600	69.550	70.530	67.731	22,017,631
2026-04-14	66.000	68.680	66.000	68.150	65.445	18,193,461
2026-04-13	66.100	67.290	63.120	63.810	61.278	18,225,949
2026-04-10	66.990	70.800	66.990	69.810	67.039	27,274,301
2026-04-09	65.120	67.850	63.200	66.350	63.717	22,384,770
2026-04-08	65.130	65.130	64.100	65.130	62.545	7,600,356
2026-04-07	59.000	59.950	58.150	59.210	56.860	6,961,294
2026-04-06	58.000	60.600	57.600	59.630	57.263	12,478,990
2026-04-03	56.000	58.950	55.600	57.490	55.208	6,788,827
2026-04-02	57.550	58.800	57.110	58.190	55.881	9,968,645
2026-04-01	60.000	63.120	59.150	61.710	59.261	14,046,650
2026-03-31	56.450	59.300	56.450	57.380	55.103	8,870,834
2026-03-30	59.900	59.900	55.010	56.260	54.027	8,237,830
2026-03-27	60.900	62.240	60.500	60.750	58.339	7,935,794
2026-03-26	63.750	63.750	60.560	60.780	58.368	11,768,000
2026-03-25	61.250	65.100	60.800	64.650	62.084	24,387,080
2026-03-24	62.890	63.000	59.500	60.040	57.657	10,081,590
2026-03-19	59.010	59.700	57.000	59.260	56.908	6,432,187
2026-03-18	59.100	61.900	58.400	60.960	58.541	9,110,029
2026-03-17	59.000	60.650	55.000	59.010	56.668	11,831,310
2026-03-16	63.000	64.540	57.110	58.080	55.775	8,951,883
2026-03-13	64.000	65.400	62.800	63.320	60.807	5,098,925
2026-03-12	64.400	66.890	64.400	64.890	62.315	6,339,797
2026-03-11	64.750	68.620	63.750	66.940	64.283	12,021,580
2026-03-10	62.900	64.710	61.950	64.710	62.142	7,000,782
2026-03-09	60.260	62.500	58.830	58.830	56.495	5,509,057
2026-03-06	67.600	67.980	63.100	65.370	62.776	12,958,520
2026-03-05	64.990	68.990	64.400	68.410	65.695	16,745,490
2026-03-04	66.620	66.800	64.000	64.990	62.411	8,306,001
2026-03-03	65.000	67.990	62.010	66.950	64.293	20,291,730
2026-03-02	67.020	68.810	67.020	67.020	64.360	9,757,008
2026-02-27	67.990	75.000	66.010	74.470	71.514	24,268,270
2026-02-26	62.200	68.400	59.520	68.400	65.685	12,749,370
2026-02-25	66.010	66.500	61.450	62.180	59.712	6,934,779
2026-02-24	63.500	67.730	58.660	65.190	62.603	23,441,680
2026-02-23	71.000	71.400	64.300	64.710	62.142	9,544,121
2026-02-20	74.000	75.000	67.000	71.440	68.605	13,090,250
2026-02-19	80.760	80.760	72.910	73.160	70.256	10,376,250
2026-02-18	80.020	82.150	78.100	81.010	77.795	15,018,120
2026-02-17	79.000	79.620	75.150	78.770	75.644	15,476,470
2026-02-16	83.780	84.300	76.510	78.590	75.471	21,333,779
2026-02-13	78.500	84.700	76.100	82.380	79.111	20,540,580
2026-02-12	78.990	80.600	75.010	77.910	74.818	16,266,260
2026-02-11	82.050	82.300	73.850	77.200	74.136	26,045,051
2026-02-10	86.000	86.490	81.400	82.050	78.794	10,828,450
2026-02-09	86.110	87.400	84.400	85.970	82.558	10,522,290
2026-02-06	85.110	86.980	82.000	84.930	81.559	18,090,980
2026-02-04	87.100	88.000	85.000	85.440	82.049	11,674,650
2026-02-03	87.350	88.500	86.110	86.980	83.528	14,777,730
2026-02-02	83.400	89.480	80.400	86.710	83.269	29,331,180
2026-01-30	77.560	84.100	76.930	83.060	79.764	22,678,070
2026-01-29	79.700	79.890	74.600	76.450	73.416	21,503,070
2026-01-28	75.490	80.900	75.020	78.820	75.692	47,820,102
2026-01-27	67.000	74.530	67.000	73.870	70.938	25,629,279

← NewerPage 3 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.