Nishat Power Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	17.000	17.100	16.800	16.980	16.980	409,548
2023-05-29	17.100	17.200	16.850	16.890	16.890	815,329
2023-05-26	17.020	17.800	16.800	16.960	16.960	589,315
2023-05-25	17.240	18.000	17.000	17.140	17.140	974,758
2023-05-24	17.300	17.400	17.200	17.240	17.240	325,143
2023-05-23	17.500	17.500	17.190	17.230	17.230	431,490
2023-05-22	17.700	17.850	17.500	17.520	17.520	287,006
2023-05-19	17.680	17.990	17.580	17.660	17.660	584,954
2023-05-18	17.650	17.720	17.450	17.530	7.978	158,497
2023-05-17	17.720	17.730	17.500	17.610	8.014	229,275
2023-05-16	17.500	17.720	17.380	17.700	17.700	374,309
2023-05-15	17.300	17.580	17.150	17.440	17.440	156,694
2023-05-12	17.460	17.460	17.210	17.250	17.250	250,635
2023-05-11	17.500	17.500	17.100	17.260	17.260	429,022
2023-05-10	17.490	17.540	17.250	17.320	17.320	336,555
2023-05-09	17.320	17.700	17.200	17.580	17.580	528,005
2023-05-08	17.490	17.540	17.250	17.360	17.360	240,711
2023-05-05	17.400	17.600	17.100	17.380	17.380	868,845
2023-05-04	17.650	17.650	17.350	17.460	17.460	450,030
2023-05-03	17.850	17.850	17.240	17.290	17.290	660,238
2023-05-02	17.500	17.900	17.300	17.700	17.700	811,037
2023-04-28	18.310	18.490	17.300	17.420	17.420	1,658,578
2023-04-27	18.200	18.490	18.020	18.310	18.310	1,156,303
2023-04-26	18.200	18.310	18.030	18.230	18.230	378,509
2023-04-20	18.250	18.450	17.940	18.140	18.140	503,189
2023-04-19	18.000	18.250	18.000	18.130	18.130	742,068
2023-04-18	17.850	18.250	17.750	18.020	18.020	551,465
2023-04-17	17.750	17.850	17.600	17.670	17.670	545,166
2023-04-13	17.500	17.680	17.500	17.620	17.620	187,967
2023-04-12	17.400	17.630	17.300	17.430	17.430	572,889
2023-04-11	17.500	17.750	17.460	17.510	17.510	410,591
2023-04-10	17.650	17.800	17.450	17.540	17.540	344,152
2023-04-07	18.000	18.100	17.460	17.540	17.540	713,298
2023-04-06	18.060	18.190	18.000	18.020	18.020	1,110,350
2023-04-05	18.050	18.280	18.010	18.140	18.140	360,416
2023-04-04	18.070	18.230	17.950	18.010	18.010	533,966
2023-04-03	18.100	18.250	17.910	18.150	18.150	255,029
2023-03-31	17.500	18.290	17.500	18.100	18.100	442,841
2023-03-30	17.470	17.810	17.220	17.750	17.750	953,253
2023-03-29	17.290	17.890	17.150	17.480	17.480	342,622
2023-03-28	16.850	17.850	16.850	17.290	17.290	202,249
2023-03-27	17.100	17.240	16.910	17.010	17.010	251,153
2023-03-24	16.780	17.200	16.780	17.010	17.010	81,607
2023-03-22	17.450	17.450	16.910	16.950	16.950	315,475
2023-03-21	16.900	17.150	16.730	17.070	17.070	538,771
2023-03-20	16.800	17.050	16.720	16.900	16.900	374,219
2023-03-17	16.940	17.250	16.600	16.820	16.820	693,124
2023-03-16	16.660	16.800	16.650	16.700	16.700	302,649
2023-03-15	16.750	16.850	16.690	16.750	16.750	384,076
2023-03-14	16.850	16.850	16.700	16.750	16.750	233,507
2023-03-13	16.800	16.900	16.700	16.720	16.720	448,502
2023-03-10	16.800	16.800	16.600	16.720	16.720	177,356
2023-03-09	16.710	16.850	16.600	16.670	16.670	671,747
2023-03-08	16.600	16.960	16.550	16.730	16.730	629,407
2023-03-07	16.600	16.600	16.470	16.500	16.500	662,198
2023-03-06	16.900	16.900	16.450	16.500	16.500	740,551
2023-03-03	16.600	16.700	16.430	16.520	16.520	865,758
2023-03-02	16.700	16.800	16.540	16.590	16.590	713,865
2023-03-01	16.850	16.850	16.600	16.630	16.630	335,472
2023-02-28	16.710	17.000	16.520	16.820	16.820	1,200,931

← NewerPage 15 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.