Nishat Power Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-20	30.510	31.200	30.500	30.680	30.680	869,332
2024-02-19	30.990	31.100	30.300	30.630	30.630	339,791
2024-02-16	31.600	31.900	30.650	30.740	30.740	535,898
2024-02-15	32.260	33.000	31.300	31.540	31.540	677,479
2024-02-14	31.200	32.450	31.010	32.290	32.290	378,318
2024-02-13	30.050	31.250	30.000	30.910	30.910	658,449
2024-02-12	31.400	31.950	30.100	30.450	30.450	664,401
2024-02-09	31.300	31.800	29.800	31.610	31.610	295,745
2024-02-07	31.500	32.240	31.300	31.800	31.800	214,867
2024-02-06	30.330	31.740	30.330	31.650	31.650	483,980
2024-02-02	30.470	31.190	30.150	30.380	30.380	858,053
2024-02-01	30.990	30.990	30.000	30.120	30.120	688,295
2024-01-31	30.520	30.970	30.200	30.510	30.510	234,448
2024-01-30	30.410	31.200	30.400	30.500	30.500	313,545
2024-01-29	31.150	31.250	30.500	30.570	30.570	615,732
2024-01-26	31.900	31.990	31.300	31.530	31.530	416,475
2024-01-25	32.600	32.900	31.550	31.830	31.830	672,332
2024-01-24	32.500	33.000	32.000	32.270	32.270	775,187
2024-01-23	32.020	32.700	31.150	32.510	32.510	1,608,393
2024-01-22	31.500	32.600	31.120	32.160	32.160	736,893
2024-01-19	31.400	31.490	30.880	31.270	31.270	387,808
2024-01-18	30.990	31.200	30.550	30.990	30.990	236,148
2024-01-17	31.310	31.450	31.000	31.220	31.220	242,392
2024-01-16	31.450	32.000	30.800	31.100	31.100	736,667
2024-01-15	31.480	31.750	31.080	31.100	31.100	312,264
2024-01-12	31.500	31.500	30.900	31.250	31.250	262,009
2024-01-11	30.600	31.730	30.550	31.170	31.170	857,480
2024-01-10	30.520	31.220	30.100	30.770	30.770	273,485
2024-01-09	30.510	30.880	30.200	30.470	30.470	551,721
2024-01-08	30.900	31.100	30.410	30.610	30.610	861,442
2024-01-05	31.000	31.190	30.000	30.400	30.400	981,582
2024-01-04	31.040	31.500	29.800	30.610	30.610	854,415
2024-01-03	31.100	31.800	30.950	31.040	31.040	1,600,359
2024-01-02	32.050	32.060	30.900	31.140	31.140	1,017,245
2024-01-01	31.500	32.470	31.490	32.130	32.130	1,016,969
2023-12-29	31.000	31.500	30.400	30.950	30.950	545,726
2023-12-28	30.100	32.450	30.100	30.990	30.990	741,381
2023-12-27	29.000	30.990	28.520	30.230	30.230	1,215,133
2023-12-26	32.010	32.010	29.460	29.660	29.660	1,259,631
2023-12-22	33.400	33.490	31.200	31.850	31.850	262,057
2023-12-21	32.800	33.000	32.300	32.720	32.720	215,776
2023-12-20	31.990	33.910	31.900	32.900	32.900	1,370,264
2023-12-19	33.400	33.400	31.700	32.210	32.210	747,091
2023-12-18	33.900	34.400	33.200	33.850	33.850	1,854,650
2023-12-15	32.300	33.900	32.300	33.560	33.560	1,860,365
2023-12-14	32.150	32.700	31.450	32.400	32.400	1,136,097
2023-12-13	31.900	33.500	31.430	32.000	32.000	3,445,546
2023-12-12	31.700	32.230	31.110	31.890	31.890	1,968,495
2023-12-11	32.350	32.400	31.000	31.440	31.440	1,066,916
2023-12-08	32.000	32.750	31.830	32.200	32.200	1,636,536
2023-12-07	32.000	32.750	31.500	32.270	32.270	1,926,825
2023-12-06	30.800	31.990	30.800	31.720	31.720	1,344,929
2023-12-05	29.750	31.750	29.600	31.130	31.130	2,840,958
2023-12-04	29.500	30.000	29.200	29.610	29.610	516,547
2023-12-01	29.310	29.680	29.150	29.350	29.350	329,999
2023-11-30	29.550	29.880	29.200	29.310	29.310	511,281
2023-11-29	29.900	30.100	29.400	29.420	29.420	670,557
2023-11-28	29.850	30.200	29.670	29.760	29.760	616,955
2023-11-27	29.990	30.000	29.300	29.850	29.850	262,298
2023-11-24	29.600	29.770	29.010	29.570	29.570	883,075

← NewerPage 12 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.