Nishat Power Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	38.550	38.750	38.000	38.120	38.120	240,844
2024-08-21	38.510	38.800	38.000	38.470	38.470	509,463
2024-08-20	39.000	39.480	37.950	38.250	38.250	584,645
2024-08-19	37.770	39.000	37.310	38.980	38.980	1,289,906
2024-08-16	35.850	38.100	35.600	37.770	37.770	1,825,835
2024-08-15	35.000	35.750	35.000	35.690	35.690	336,531
2024-08-13	34.800	35.000	34.350	34.890	34.890	175,860
2024-08-12	34.980	35.100	34.150	34.970	34.970	466,197
2024-08-09	35.090	35.490	34.600	34.980	34.980	324,886
2024-08-08	35.000	35.400	34.800	35.110	35.110	237,180
2024-08-07	34.500	35.300	34.500	35.120	35.120	200,055
2024-08-06	34.440	35.090	34.000	34.950	34.950	429,858
2024-08-05	36.000	36.000	33.760	33.940	33.940	3,109,194
2024-08-02	34.500	36.000	34.500	35.530	35.530	1,047,605
2024-08-01	35.000	35.090	33.800	34.580	34.580	674,921
2024-07-31	34.890	35.750	33.900	34.230	34.230	812,778
2024-07-30	34.650	35.440	34.550	34.770	34.770	253,073
2024-07-29	34.400	35.000	33.600	34.970	34.970	2,120,135
2024-07-26	35.700	35.700	33.610	34.050	34.050	1,868,094
2024-07-25	37.200	37.490	35.020	35.860	35.860	331,919
2024-07-24	37.150	37.790	36.830	36.980	36.980	215,033
2024-07-23	37.000	37.700	36.500	37.070	37.070	239,867
2024-07-22	36.600	38.000	36.600	36.900	36.900	482,501
2024-07-19	39.490	39.690	38.270	38.560	38.560	622,826
2024-07-18	39.500	39.800	39.360	39.470	39.470	535,746
2024-07-15	38.940	39.600	38.940	39.340	39.340	347,444
2024-07-12	38.500	39.100	38.300	38.670	38.670	308,113
2024-07-11	39.500	39.500	38.500	39.000	39.000	284,135
2024-07-10	38.950	39.600	38.750	38.900	38.900	609,929
2024-07-09	39.400	39.920	38.920	39.000	39.000	235,501
2024-07-08	39.400	40.090	39.400	39.550	39.550	185,918
2024-07-05	39.900	40.000	39.300	39.940	39.940	193,537
2024-07-04	39.800	40.000	39.400	39.920	39.920	185,580
2024-07-03	38.700	40.000	38.700	39.830	39.830	335,868
2024-07-02	39.450	39.800	38.600	39.170	39.170	333,886
2024-07-01	39.600	40.000	39.200	39.440	39.440	247,374
2024-06-28	39.000	39.650	38.500	39.530	39.530	347,293
2024-06-27	41.600	42.800	38.250	38.960	38.960	1,528,055
2024-06-26	40.500	42.490	40.500	41.920	41.920	666,024
2024-06-25	39.800	41.000	39.800	40.730	40.730	715,506
2024-06-24	39.590	40.000	38.910	39.890	39.890	442,021
2024-06-21	39.500	40.800	39.000	39.590	39.590	532,374
2024-06-20	39.480	39.790	39.220	39.590	39.590	112,695
2024-06-14	39.050	40.000	38.400	39.210	39.210	267,228
2024-06-13	38.500	39.600	38.000	39.120	39.120	1,011,993
2024-06-12	36.200	39.300	36.200	38.480	38.480	341,587
2024-06-11	37.390	37.500	34.450	37.020	37.020	193,184
2024-06-10	37.380	37.380	36.750	37.130	37.130	132,287
2024-06-07	37.900	37.900	35.500	37.270	37.270	991,544
2024-06-06	36.990	37.200	36.500	36.920	36.920	227,724
2024-06-05	37.010	37.250	36.530	36.740	36.740	234,817
2024-06-04	37.250	37.790	36.940	36.990	36.990	333,939
2024-06-03	37.200	37.500	36.570	37.250	37.250	308,166
2024-05-31	36.800	37.870	36.550	37.240	37.240	532,584
2024-05-30	36.900	36.900	36.400	36.670	36.670	493,371
2024-05-29	36.900	37.200	36.200	36.500	36.500	861,502
2024-05-27	38.000	38.300	35.750	36.250	36.250	1,334,175
2024-05-24	40.400	40.400	38.000	38.320	38.320	1,083,169
2024-05-23	40.650	41.800	37.620	39.900	39.900	3,886,444
2024-05-22	36.700	39.270	36.700	39.270	39.270	3,202,406

← NewerPage 10 of 21 · 1,242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-16	1.0000 PKR
2026-05-08	1.5000 PKR
2025-10-17	6.0000 PKR
2025-05-05	2.0000 PKR
2025-03-10	2.0000 PKR
2024-11-07	2.0000 PKR
2024-10-15	5.0000 PKR
2024-05-03	2.0000 PKR
2024-03-01	2.5000 PKR
2023-10-17	3.0000 PKR
2023-02-22	2.0000 PKR
2022-11-01	2.0000 PKR
2022-10-07	2.5000 PKR
2022-02-18	2.0000 PKR
2021-10-15	1.5000 PKR
2020-08-12	1.0000 PKR
2020-03-04	1.0000 PKR
2019-05-24	1.5000 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.