Nishat Chunian Power Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	25.000	25.100	24.500	25.010	24.017	946,752
2025-05-09	22.290	23.100	21.560	22.980	22.068	123,164
2025-05-08	23.850	24.930	21.470	21.730	20.868	1,250,715
2025-05-07	24.000	24.200	22.560	23.850	22.903	233,041
2025-05-06	25.000	25.490	24.600	24.880	23.893	329,277
2025-05-05	25.020	25.740	24.910	25.420	24.411	180,271
2025-05-02	27.790	27.790	26.500	27.520	24.507	861,237
2025-04-30	27.150	27.590	26.750	26.860	23.919	395,063
2025-04-29	27.490	27.580	26.700	27.480	24.472	1,397,630
2025-04-28	27.500	27.900	26.900	27.050	24.089	587,377
2025-04-25	27.000	29.000	27.000	27.530	24.516	2,165,688
2025-04-24	27.000	27.110	26.500	26.970	24.017	468,753
2025-04-23	26.940	27.490	26.820	27.390	24.391	448,643
2025-04-22	26.750	27.300	26.750	27.030	24.071	798,088
2025-04-21	26.690	27.300	26.650	26.950	24.000	311,066
2025-04-18	27.190	27.190	26.500	26.890	23.946	350,274
2025-04-17	26.810	27.840	26.500	26.980	24.026	442,859
2025-04-16	27.500	27.840	26.800	26.880	23.937	456,946
2025-04-15	26.900	27.840	26.550	27.430	24.427	1,126,560
2025-04-14	25.100	26.980	25.090	26.810	23.875	1,810,981
2025-04-11	25.000	25.000	24.000	24.810	22.094	624,769
2025-04-10	24.890	25.970	24.500	24.910	22.183	1,007,867
2025-04-09	25.000	25.000	23.990	24.030	21.399	1,044,976
2025-04-08	24.600	25.850	24.600	25.230	22.468	108,723
2025-04-07	26.500	26.500	24.000	24.990	22.254	1,589,954
2025-04-04	27.210	27.450	26.400	26.520	23.617	1,037,439
2025-04-03	27.650	27.940	26.750	27.510	24.498	406,603
2025-03-27	27.500	27.850	27.250	27.570	24.552	388,981
2025-03-26	26.970	27.890	26.850	27.500	24.489	910,341
2025-03-25	26.730	27.100	26.510	26.980	24.026	120,266
2025-03-24	27.500	27.500	26.510	26.730	23.804	658,545
2025-03-21	27.390	27.390	26.510	27.020	24.062	279,512
2025-03-20	27.010	27.700	26.510	27.260	24.276	810,993
2025-03-19	25.300	26.480	25.300	26.290	23.412	1,372,190
2025-03-18	25.310	25.400	24.710	25.010	22.272	109,446
2025-03-17	25.300	25.400	24.960	25.000	22.263	146,162
2025-03-14	25.420	25.430	25.150	25.340	22.566	74,324
2025-03-13	25.500	25.640	25.050	25.420	22.637	714,060
2025-03-12	25.440	25.550	24.800	25.480	22.691	322,477
2025-03-11	25.790	25.790	25.000	25.100	22.352	145,268
2025-03-10	25.700	26.050	25.250	25.370	22.593	328,428
2025-03-07	24.990	25.900	24.500	25.530	22.735	2,000,200
2025-03-06	24.750	25.170	24.300	24.640	21.943	390,691
2025-03-05	24.890	24.890	24.250	24.340	21.675	234,685
2025-03-04	24.800	24.800	24.450	24.670	21.969	117,024
2025-03-03	24.420	25.450	24.050	24.800	22.085	301,378
2025-02-28	24.760	25.560	24.030	24.560	21.871	3,459,783
2025-02-27	27.980	27.980	25.200	25.560	22.762	2,732,657
2025-02-26	28.800	28.800	27.070	27.730	24.694	253,762
2025-02-25	29.240	29.250	28.010	28.210	25.122	384,330
2025-02-24	28.250	29.650	28.250	28.950	25.781	1,079,512
2025-02-21	28.800	28.850	28.300	28.770	25.620	465,370
2025-02-20	28.650	28.840	28.350	28.760	25.611	356,919
2025-02-19	28.150	28.760	28.100	28.690	25.549	1,388,037
2025-02-18	27.950	28.500	27.600	28.070	24.997	1,332,824
2025-02-17	27.890	27.890	27.330	27.750	24.712	283,103
2025-02-14	27.210	27.900	27.210	27.750	24.712	739,145
2025-02-13	27.250	27.740	27.020	27.410	24.409	160,843
2025-02-12	27.430	27.520	27.200	27.250	24.267	169,086
2025-02-11	27.160	27.490	27.160	27.420	24.418	116,780

← NewerPage 7 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.