Nishat Power Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	29.500	29.850	29.200	29.390	29.390	650,409
2023-11-22	29.950	29.950	29.250	29.400	29.400	947,119
2023-11-21	29.700	30.400	29.460	29.620	29.620	1,378,494
2023-11-20	29.990	31.000	29.510	29.770	29.770	537,075
2023-11-17	31.400	31.400	30.000	30.140	30.140	1,668,307
2023-11-16	31.190	31.840	30.860	31.240	31.240	1,278,021
2023-11-15	32.500	32.720	31.000	31.340	31.340	1,727,094
2023-11-14	30.600	32.300	30.600	32.130	32.130	4,028,900
2023-11-13	27.950	30.050	27.950	30.050	30.050	2,250,069
2023-11-10	27.490	28.300	27.350	27.950	27.950	1,188,857
2023-11-08	27.630	27.690	25.300	26.950	26.950	627,767
2023-11-07	28.000	28.170	27.100	27.250	27.250	1,406,168
2023-11-06	25.890	27.100	25.500	26.970	26.970	2,247,652
2023-11-03	25.100	25.750	24.860	25.430	25.430	1,274,065
2023-11-02	25.000	25.240	24.700	24.990	24.990	782,550
2023-11-01	23.810	25.390	23.810	25.140	25.140	1,733,500
2023-10-31	23.620	24.010	23.380	23.950	23.950	1,798,926
2023-10-30	23.500	23.660	23.300	23.470	23.470	554,962
2023-10-27	23.970	23.970	23.400	23.450	23.450	843,936
2023-10-26	23.520	23.800	23.210	23.490	23.490	1,565,733
2023-10-25	23.800	23.900	23.370	23.400	23.400	2,474,486
2023-10-24	24.100	24.120	23.770	23.800	23.800	1,255,031
2023-10-23	25.600	26.400	23.950	24.140	24.140	3,706,750
2023-10-20	25.000	25.420	24.950	25.210	25.210	894,238
2023-10-19	24.860	25.100	24.600	24.980	24.980	1,239,235
2023-10-18	25.100	25.450	24.460	24.600	24.600	634,156
2023-10-17	25.100	25.690	25.000	25.200	25.200	964,518
2023-10-16	26.900	27.950	26.900	27.740	27.740	2,641,945
2023-10-13	26.700	27.100	26.500	26.990	26.990	2,609,239
2023-10-12	26.150	26.750	26.150	26.500	26.500	969,712
2023-10-11	26.620	26.950	26.500	26.610	26.610	821,458
2023-10-10	27.000	27.050	26.780	26.850	26.850	947,481
2023-10-09	27.000	27.200	26.500	27.010	27.010	1,338,709
2023-10-06	26.800	27.340	26.800	27.160	27.160	800,556
2023-10-05	26.800	27.150	26.750	26.910	26.910	747,306
2023-10-04	26.500	27.250	26.500	26.760	26.760	1,458,143
2023-10-03	25.850	26.830	25.800	26.380	26.380	1,887,222
2023-10-02	24.800	26.250	24.800	25.920	25.920	1,887,601
2023-09-28	25.400	25.400	24.750	24.980	24.980	596,164
2023-09-27	25.190	25.190	24.800	24.880	24.880	409,847
2023-09-26	25.200	25.250	24.710	24.940	24.940	255,967
2023-09-25	24.860	25.330	24.520	25.150	25.150	823,144
2023-09-22	24.690	25.040	24.260	24.760	24.760	1,462,569
2023-09-21	24.400	24.590	24.160	24.400	24.400	333,708
2023-09-20	24.000	24.800	24.000	24.260	24.260	523,167
2023-09-19	23.930	24.050	23.900	23.980	23.980	660,516
2023-09-18	23.750	23.990	23.700	23.930	23.930	167,021
2023-09-15	23.990	24.170	23.250	23.930	23.930	1,026,551
2023-09-14	23.270	23.700	23.270	23.570	23.570	232,647
2023-09-13	23.210	23.800	23.170	23.490	23.490	735,997
2023-09-12	23.350	23.500	23.150	23.370	23.370	519,718
2023-09-11	23.910	24.200	23.100	23.390	23.390	1,039,038
2023-09-08	22.500	24.040	22.500	23.890	23.890	2,406,859
2023-09-07	23.000	23.000	22.550	22.750	22.750	271,492
2023-09-06	22.050	22.700	22.010	22.620	22.620	920,228
2023-09-05	22.020	22.290	22.020	22.120	22.120	1,020,055
2023-09-04	22.010	22.490	21.920	22.000	22.000	2,144,752
2023-09-01	21.250	22.200	21.200	21.960	21.960	4,471,142
2023-08-31	22.000	22.400	21.010	21.310	21.310	2,041,309
2023-08-30	22.700	22.890	21.550	21.660	21.660	2,604,298

← NewerPage 13 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.