Nishat Chunian Power Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	27.350	27.600	27.200	27.350	24.356	144,805
2025-02-07	27.510	28.250	26.900	27.350	24.356	565,123
2025-02-06	26.350	27.550	26.350	27.500	24.489	1,250,751
2025-02-04	26.200	26.740	26.200	26.520	23.617	267,054
2025-02-03	26.330	26.800	26.200	26.330	23.447	193,582
2025-01-31	26.850	27.200	26.500	26.630	23.715	234,018
2025-01-30	26.710	27.450	26.370	26.610	23.697	2,785,625
2025-01-29	26.300	26.670	26.060	26.350	23.465	2,510,865
2025-01-28	26.750	26.750	26.100	26.210	23.341	254,143
2025-01-27	26.970	26.970	26.300	26.410	23.519	163,808
2025-01-24	27.050	27.120	26.510	26.650	23.732	178,870
2025-01-23	26.900	27.000	26.370	26.940	23.991	1,097,089
2025-01-22	26.500	26.900	26.340	26.470	23.572	423,107
2025-01-21	27.200	27.200	26.510	26.600	23.688	246,261
2025-01-20	26.950	27.180	26.340	27.100	24.133	1,335,708
2025-01-17	26.700	26.900	26.430	26.530	23.626	221,848
2025-01-16	26.890	26.900	26.260	26.750	23.822	294,617
2025-01-15	26.780	27.000	26.750	26.810	23.875	739,468
2025-01-14	26.000	27.390	25.930	26.780	23.848	2,789,857
2025-01-13	26.980	26.980	25.500	25.820	22.993	2,723,496
2025-01-10	26.430	26.650	25.810	26.150	23.287	165,374
2025-01-09	26.220	26.740	26.220	26.430	23.537	199,452
2025-01-08	26.990	27.200	26.500	26.510	23.608	497,119
2025-01-07	26.760	27.150	26.250	26.730	23.804	1,349,387
2025-01-06	26.600	26.780	26.000	26.720	23.795	1,622,708
2025-01-03	27.000	27.000	26.100	26.210	23.341	1,246,289
2025-01-02	27.300	27.450	26.700	26.760	23.830	714,584
2025-01-01	27.100	27.400	26.900	26.980	24.026	562,573
2024-12-31	27.270	27.400	26.700	26.970	24.017	1,401,377
2024-12-30	26.550	27.550	26.450	27.270	24.285	844,154
2024-12-27	26.850	26.890	26.360	26.520	23.617	375,083
2024-12-26	26.600	26.900	26.500	26.610	23.697	606,752
2024-12-24	26.810	26.990	26.510	26.670	23.750	418,031
2024-12-23	26.510	27.480	26.510	26.780	23.848	1,965,066
2024-12-20	27.170	27.280	26.530	26.760	23.830	918,046
2024-12-19	27.290	27.290	26.500	26.730	23.804	1,202,996
2024-12-18	28.390	28.390	27.150	27.290	24.302	673,083
2024-12-17	27.510	28.520	27.510	27.890	24.837	677,544
2024-12-16	28.400	29.250	27.900	28.040	24.970	2,358,931
2024-12-13	28.960	29.100	28.240	28.370	25.264	843,373
2024-12-12	28.950	29.000	28.100	28.940	25.772	1,121,919
2024-12-11	28.690	29.000	28.400	28.520	25.398	698,546
2024-12-10	28.950	29.500	27.860	28.460	25.344	1,509,327
2024-12-09	28.970	29.000	28.360	28.540	25.416	1,073,113
2024-12-06	29.750	30.000	28.560	28.660	25.522	1,605,659
2024-12-05	29.100	30.500	27.750	29.740	26.484	7,796,857
2024-12-04	26.930	29.620	26.850	29.050	25.870	13,068,130
2024-12-03	27.990	27.990	26.870	26.930	23.982	1,639,048
2024-12-02	27.700	28.200	27.450	27.630	24.605	740,250
2024-11-29	28.030	28.250	27.400	27.630	24.605	529,476
2024-11-28	27.200	28.200	26.900	28.030	24.961	723,574
2024-11-27	26.750	27.200	26.560	27.100	24.133	307,940
2024-11-26	27.800	27.800	26.000	26.290	23.412	1,054,462
2024-11-25	28.000	28.200	27.200	27.630	24.605	538,779
2024-11-22	28.420	29.000	27.900	28.530	25.407	1,587,589
2024-11-21	28.900	29.180	28.110	28.430	25.318	1,914,854
2024-11-20	33.600	34.390	33.400	33.960	25.790	4,003,205
2024-11-19	33.320	33.750	33.300	33.580	25.501	1,020,582
2024-11-18	33.700	33.800	33.350	33.430	25.387	935,022
2024-11-15	33.990	33.990	33.300	33.580	25.501	1,017,699

← NewerPage 8 of 21 · 1,243 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.