Nishat Power Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	22.810	22.950	22.100	22.410	22.410	2,600,843
2023-08-28	22.910	23.020	22.750	22.810	22.810	1,011,184
2023-08-25	23.250	23.380	22.910	22.970	22.970	1,246,225
2023-08-24	23.210	23.870	23.020	23.270	23.270	2,058,511
2023-08-23	23.600	23.800	23.110	23.240	23.240	1,985,909
2023-08-22	22.400	24.100	22.400	23.550	23.550	16,043,161
2023-08-21	26.690	26.790	24.220	24.220	24.220	5,714,509
2023-08-18	26.110	26.800	25.220	26.180	26.180	4,807,406
2023-08-17	26.010	27.070	25.700	25.990	25.990	1,803,047
2023-08-16	26.710	26.980	26.110	26.240	26.240	1,243,783
2023-08-15	27.450	27.890	26.810	26.900	26.900	3,335,167
2023-08-11	25.090	26.970	23.700	26.970	26.970	5,516,308
2023-08-10	25.090	25.090	25.090	25.090	25.090	2,235,202
2023-08-09	21.500	23.340	21.250	23.340	23.340	2,398,936
2023-08-08	22.000	22.000	21.200	21.710	21.710	734,234
2023-08-07	22.000	22.300	21.060	21.670	21.670	361,141
2023-08-04	22.350	22.400	21.900	22.050	22.050	490,937
2023-08-03	22.300	22.750	22.100	22.180	22.180	622,899
2023-08-02	22.230	22.500	22.210	22.390	22.390	462,154
2023-08-01	22.300	22.600	22.200	22.250	22.250	459,919
2023-07-31	22.490	22.600	22.130	22.170	22.170	391,857
2023-07-27	22.450	22.600	21.910	22.270	22.270	1,006,178
2023-07-26	21.980	22.220	21.810	22.160	22.160	410,071
2023-07-25	22.160	22.230	21.920	21.970	21.970	600,512
2023-07-24	22.000	22.290	21.800	22.050	22.050	580,474
2023-07-21	21.610	22.300	21.610	22.020	22.020	1,115,750
2023-07-20	21.080	22.160	21.080	21.910	21.910	2,222,113
2023-07-19	20.950	21.170	20.700	21.060	21.060	777,519
2023-07-18	20.550	20.900	20.300	20.730	20.730	876,194
2023-07-17	20.300	20.850	20.300	20.410	20.410	191,199
2023-07-14	20.740	20.740	20.160	20.490	20.490	478,000
2023-07-13	21.440	21.440	20.160	20.520	20.520	1,767,551
2023-07-12	19.750	20.990	19.560	20.740	20.740	2,710,000
2023-07-11	19.750	19.990	19.600	19.810	19.810	970,845
2023-07-10	19.600	20.000	19.520	19.640	19.640	876,537
2023-07-07	19.200	19.900	19.050	19.620	19.620	959,002
2023-07-06	19.670	19.690	18.850	19.430	19.430	3,456,600
2023-07-05	18.100	19.000	17.900	19.000	19.000	3,138,995
2023-07-04	18.000	18.000	17.500	17.670	17.670	573,971
2023-07-03	17.970	18.110	16.220	17.980	17.980	1,654,982
2023-06-27	17.150	17.260	16.890	16.950	16.950	519,282
2023-06-26	16.400	17.100	16.400	17.000	17.000	831,541
2023-06-23	16.260	16.500	16.250	16.380	16.380	277,012
2023-06-22	16.590	16.590	16.170	16.250	16.250	504,114
2023-06-21	16.320	16.440	16.050	16.100	16.100	373,905
2023-06-20	16.020	16.270	16.000	16.160	16.160	266,224
2023-06-19	16.120	16.500	16.060	16.110	16.110	770,581
2023-06-16	16.750	16.800	16.250	16.290	16.290	503,166
2023-06-15	16.750	16.750	16.350	16.420	16.420	402,907
2023-06-14	16.850	16.850	16.540	16.630	16.630	113,677
2023-06-13	16.750	16.800	16.650	16.680	16.680	141,515
2023-06-12	16.500	16.750	16.420	16.600	16.600	333,875
2023-06-09	16.350	16.790	16.350	16.650	16.650	258,313
2023-06-08	16.750	16.880	16.500	16.540	16.540	633,615
2023-06-07	16.850	16.980	16.650	16.730	16.730	1,273,168
2023-06-06	16.510	16.850	16.510	16.690	16.690	952,832
2023-06-05	16.190	16.800	16.000	16.490	16.490	2,626,609
2023-06-02	16.140	16.470	15.930	16.050	16.050	2,739,434
2023-06-01	16.550	16.680	15.990	16.030	16.030	3,668,458
2023-05-31	17.000	17.440	16.250	16.490	16.490	1,826,732

← NewerPage 14 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.