Nishat Chunian Power Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	69.450	69.450	67.010	67.750	65.061	7,974,257
2026-01-23	66.000	68.680	64.050	67.500	64.821	8,035,925
2026-01-22	65.860	67.950	64.050	65.660	63.054	12,755,240
2026-01-21	71.170	71.700	65.000	65.840	63.227	13,536,940
2026-01-20	73.800	73.800	70.200	70.610	67.808	9,895,588
2026-01-19	74.000	74.490	70.160	71.860	69.008	20,614,811
2026-01-16	72.250	76.880	71.050	73.210	70.304	32,544,000
2026-01-15	71.890	73.990	66.900	71.020	68.201	36,695,539
2026-01-14	67.980	70.220	66.350	70.220	67.433	36,653,820
2026-01-13	62.990	63.840	61.010	63.840	61.306	30,775,881
2026-01-12	58.040	58.040	56.750	58.040	55.737	12,127,510
2026-01-09	53.330	53.510	49.510	52.760	50.666	13,876,220
2026-01-08	54.820	55.890	52.600	53.270	51.156	7,262,974
2026-01-07	54.890	56.200	54.300	54.790	52.616	10,266,210
2026-01-06	49.000	54.000	49.000	54.000	51.857	25,233,900
2026-01-05	47.030	50.900	46.750	49.090	47.142	13,779,510
2026-01-02	49.020	50.300	46.000	46.500	44.655	11,959,030
2026-01-01	50.770	52.500	49.440	49.830	47.852	7,747,970
2025-12-31	51.410	52.480	49.900	50.410	48.409	3,571,988
2025-12-30	49.650	52.800	49.490	51.410	49.370	4,155,907
2025-12-29	50.600	51.400	49.400	49.640	47.670	2,257,433
2025-12-26	51.800	52.800	48.160	50.250	48.256	18,036,990
2025-12-24	52.020	52.020	49.010	51.420	49.379	10,486,710
2025-12-23	59.310	59.650	53.060	53.060	50.954	10,869,900
2025-12-22	56.900	59.490	56.060	58.950	56.610	19,283,699
2025-12-19	52.000	56.350	51.600	56.160	53.931	22,906,260
2025-12-18	51.000	52.100	47.900	51.230	49.197	11,268,340
2025-12-17	51.000	53.300	50.000	50.270	48.275	6,796,894
2025-12-16	52.980	54.370	48.120	50.720	48.707	18,301,660
2025-12-15	46.000	49.430	42.820	49.430	47.468	14,768,280
2025-12-12	48.000	49.000	44.500	44.940	43.156	20,997,020
2025-12-11	43.990	45.520	43.990	45.520	43.713	1,800,632
2025-12-10	37.970	41.380	37.970	41.380	39.738	9,458,288
2025-12-09	35.990	37.890	35.200	37.620	36.127	6,421,369
2025-12-08	32.840	35.000	32.180	34.880	33.496	7,996,593
2025-12-05	32.090	33.500	31.310	32.280	30.999	7,462,418
2025-12-04	28.750	31.450	28.600	31.450	30.202	8,765,284
2025-12-03	27.460	28.900	27.010	28.590	27.455	1,182,503
2025-12-02	27.400	27.890	26.900	27.460	26.370	548,743
2025-12-01	27.300	27.790	26.800	27.220	26.140	345,004
2025-11-28	27.010	27.700	27.000	27.490	26.399	513,405
2025-11-27	27.500	27.630	26.010	27.070	25.996	412,363
2025-11-26	26.400	27.100	26.300	26.990	25.919	1,145,680
2025-11-25	25.740	26.550	25.000	26.370	25.323	774,059
2025-11-24	25.590	25.900	25.510	25.610	24.594	66,725
2025-11-21	25.930	26.000	25.550	25.590	24.574	91,842
2025-11-20	25.530	26.100	25.530	25.930	24.901	291,645
2025-11-19	25.560	26.000	25.400	25.690	24.670	277,350
2025-11-18	26.100	26.160	25.500	25.550	24.536	244,735
2025-11-17	25.610	26.250	25.020	26.170	25.131	248,068
2025-11-14	26.140	26.140	25.120	25.980	24.949	92,178
2025-11-13	26.070	26.100	25.420	25.530	24.517	87,379
2025-11-12	26.120	26.120	25.250	25.440	24.430	219,338
2025-11-11	26.500	26.500	25.600	25.830	24.805	557,146
2025-11-10	26.000	26.500	25.800	26.180	25.141	219,011
2025-11-07	25.940	25.970	25.260	25.900	24.872	136,315
2025-11-06	25.300	25.960	25.010	25.680	24.661	549,132
2025-11-05	25.700	26.070	25.300	25.490	24.478	1,108,354
2025-11-04	25.700	25.700	25.020	25.390	24.382	124,711
2025-11-03	25.950	26.190	25.550	25.700	24.680	452,998

← NewerPage 4 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.