Nishat Chunian Power Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	33.290	33.740	32.600	33.460	25.410	2,956,122
2024-11-13	34.880	34.880	31.000	32.330	24.552	15,989,440
2024-11-12	34.600	34.990	33.950	34.440	26.154	3,495,773
2024-11-11	35.400	36.000	33.750	34.320	26.063	3,897,628
2024-11-08	31.010	34.410	31.010	34.400	26.124	8,178,353
2024-11-07	31.660	31.900	31.170	31.280	23.754	366,093
2024-11-06	32.110	32.500	31.750	31.980	24.286	1,575,847
2024-11-05	32.000	33.100	32.000	32.370	24.582	2,737,489
2024-11-04	31.500	33.400	31.100	31.830	24.172	7,335,111
2024-11-01	29.400	31.500	29.150	31.300	23.770	5,398,450
2024-10-31	29.590	30.800	28.900	29.330	22.273	4,455,427
2024-10-30	27.600	29.910	27.400	29.910	22.714	7,281,050
2024-10-29	27.900	27.900	26.500	27.190	20.648	1,769,802
2024-10-28	27.010	27.900	27.010	27.780	21.096	1,302,975
2024-10-25	29.400	29.400	27.000	27.280	20.717	1,456,870
2024-10-24	29.800	29.800	28.800	28.870	21.924	832,135
2024-10-23	29.740	29.740	28.410	29.110	22.106	1,459,784
2024-10-22	28.550	29.690	28.550	29.500	22.403	5,149,926
2024-10-21	28.250	29.000	28.000	28.530	21.666	2,498,336
2024-10-18	27.370	28.290	26.850	27.940	21.218	2,433,404
2024-10-17	27.800	28.300	27.070	27.330	20.755	5,416,113
2024-10-16	24.580	26.850	24.550	26.850	20.390	6,260,071
2024-10-15	24.110	24.590	23.250	24.410	18.537	5,667,470
2024-10-14	26.890	28.000	24.450	24.450	18.568	9,888,039
2024-10-11	27.840	27.840	24.920	27.170	20.633	5,513,098
2024-10-10	28.000	28.000	27.200	27.580	20.945	1,061,079
2024-10-09	27.510	28.360	27.500	28.060	21.309	1,964,312
2024-10-08	27.750	28.280	27.000	27.820	21.127	3,275,521
2024-10-07	28.110	28.720	27.700	28.380	21.552	1,750,097
2024-10-04	28.600	28.900	28.110	28.720	21.810	1,749,154
2024-10-03	28.350	29.100	28.250	28.850	21.909	2,313,914
2024-10-02	28.240	28.500	27.610	28.440	21.598	2,244,343
2024-10-01	27.000	28.600	26.750	28.290	21.484	2,955,811
2024-09-30	25.800	27.050	24.990	26.700	20.276	6,975,572
2024-09-27	25.810	26.240	24.010	25.730	19.540	6,247,421
2024-09-26	27.600	28.000	25.900	26.080	19.805	1,665,479
2024-09-25	26.000	28.000	25.610	27.400	20.808	5,404,296
2024-09-24	28.880	28.880	26.060	26.110	19.828	14,501,150
2024-09-23	31.810	31.810	28.900	28.950	21.985	9,293,972
2024-09-20	32.000	32.510	31.550	32.110	24.385	1,870,617
2024-09-19	31.790	33.400	31.500	31.880	24.210	6,481,477
2024-09-18	30.400	32.610	30.400	31.830	24.172	9,166,709
2024-09-16	29.900	30.900	29.150	30.510	23.170	2,230,113
2024-09-13	28.850	30.900	28.600	29.540	22.433	2,407,025
2024-09-12	28.000	29.000	28.000	28.560	21.689	1,288,705
2024-09-11	28.340	28.400	28.100	28.310	21.499	664,506
2024-09-10	28.400	28.430	27.960	28.340	21.522	835,674
2024-09-09	29.400	29.400	28.000	28.250	21.453	1,200,201
2024-09-06	29.300	29.450	28.720	28.800	21.871	933,221
2024-09-05	29.700	29.700	29.000	29.200	22.175	1,406,780
2024-09-04	28.200	29.600	28.200	29.110	22.106	3,739,151
2024-09-03	31.330	32.750	27.910	28.510	21.651	12,126,470
2024-09-02	30.320	31.650	30.320	30.930	23.489	1,158,609
2024-08-30	30.000	31.240	29.800	30.480	23.147	1,413,921
2024-08-29	30.300	30.400	29.900	29.970	22.760	833,350
2024-08-28	30.350	30.550	30.000	30.230	22.957	737,541
2024-08-27	29.600	31.000	29.600	30.230	22.957	1,469,686
2024-08-26	29.500	30.790	29.350	29.770	22.608	959,365
2024-08-23	29.600	29.700	29.200	29.610	22.486	394,601
2024-08-22	29.690	29.690	29.000	29.420	22.342	336,015

← NewerPage 9 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.