Nishat Power Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	36.900	37.000	35.000	36.530	36.530	1,063,362
2024-05-20	34.590	36.770	34.250	36.260	36.260	1,455,169
2024-05-17	34.000	34.650	33.710	34.510	34.510	465,409
2024-05-16	33.760	34.100	33.050	33.980	33.980	964,005
2024-05-15	35.000	35.000	33.760	33.850	33.850	698,995
2024-05-14	34.510	34.950	34.200	34.410	34.410	433,620
2024-05-13	35.800	35.800	34.500	34.750	34.750	592,886
2024-05-10	35.600	36.000	34.850	35.890	35.890	1,143,642
2024-05-09	33.200	35.150	33.020	34.950	34.950	2,210,776
2024-05-08	32.760	33.400	32.760	33.190	33.190	587,694
2024-05-07	32.500	32.750	32.000	32.510	32.510	724,519
2024-05-06	31.770	32.600	31.720	32.430	32.430	2,239,632
2024-05-03	32.200	32.390	31.500	31.680	31.680	2,304,091
2024-05-02	33.900	34.200	33.620	33.990	33.990	1,528,223
2024-04-30	34.280	34.700	33.500	33.560	33.560	1,616,493
2024-04-29	33.780	35.000	33.770	34.220	34.220	3,838,497
2024-04-26	32.150	33.800	32.150	33.520	33.520	3,219,322
2024-04-25	31.750	32.990	30.990	32.380	32.380	4,549,474
2024-04-24	31.900	32.690	31.700	31.740	31.740	2,359,097
2024-04-23	32.200	32.900	31.700	31.980	31.980	1,789,773
2024-04-22	32.100	33.490	32.080	32.280	32.280	3,609,175
2024-04-19	32.100	32.400	32.060	32.260	32.260	295,720
2024-04-18	32.600	32.600	31.700	32.290	32.290	463,920
2024-04-17	31.800	32.750	31.650	32.120	32.120	469,869
2024-04-16	32.250	32.650	31.710	31.860	31.860	1,003,959
2024-04-15	31.510	32.990	31.510	32.450	32.450	701,992
2024-04-09	32.000	32.010	31.200	31.910	31.910	407,522
2024-04-08	30.000	32.200	30.000	31.640	31.640	1,496,698
2024-04-04	29.940	30.490	29.750	30.360	30.360	246,231
2024-04-03	29.700	29.890	29.500	29.740	29.740	100,639
2024-04-02	30.000	30.000	29.510	29.570	29.570	146,816
2024-04-01	29.410	29.950	29.410	29.780	29.780	182,584
2024-03-29	29.700	29.750	29.400	29.500	29.500	315,455
2024-03-28	29.750	29.950	29.250	29.350	29.350	499,117
2024-03-27	29.500	29.900	29.100	29.350	29.350	1,458,861
2024-03-26	29.520	29.700	29.000	29.080	29.080	961,663
2024-03-25	29.670	29.980	29.500	29.530	29.530	513,612
2024-03-22	29.900	30.000	29.400	29.660	29.660	143,077
2024-03-21	29.750	30.000	29.400	29.510	29.510	250,545
2024-03-20	29.600	30.050	29.600	29.740	29.740	229,149
2024-03-19	30.200	30.200	29.700	29.750	29.750	164,682
2024-03-18	29.930	30.100	29.690	30.000	30.000	755,853
2024-03-15	29.720	30.100	29.720	29.800	29.800	80,427
2024-03-14	29.500	30.000	29.500	30.000	30.000	280,226
2024-03-13	30.000	30.250	29.300	29.440	29.440	151,175
2024-03-12	30.600	30.790	29.700	29.780	29.780	287,702
2024-03-11	28.660	30.590	28.620	30.400	30.400	968,057
2024-03-08	29.060	29.290	28.750	29.110	29.110	586,557
2024-03-07	28.310	29.100	28.000	28.850	28.850	2,299,271
2024-03-06	28.500	28.500	28.000	28.040	28.040	590,531
2024-03-05	29.140	29.150	27.750	28.190	28.190	2,110,089
2024-03-04	29.180	29.300	28.900	28.990	28.990	1,220,614
2024-03-01	29.900	29.950	28.920	29.070	29.070	726,493
2024-02-29	31.550	32.000	31.550	31.900	31.900	1,404,210
2024-02-28	30.910	31.800	30.910	31.520	31.520	562,536
2024-02-27	31.800	31.800	31.160	31.430	31.430	887,561
2024-02-26	31.110	31.450	31.110	31.330	31.330	635,626
2024-02-23	31.000	31.300	30.510	31.020	31.020	1,687,333
2024-02-22	31.300	31.500	29.000	30.690	30.690	3,439,241
2024-02-21	31.000	31.450	30.560	30.940	30.940	722,778

← NewerPage 11 of 21 · 1,245 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.