Nishat Power Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-27	16.760	16.890	16.610	16.680	16.680	389,139
2023-02-24	16.810	17.100	16.760	16.860	16.860	684,881
2023-02-23	17.150	17.150	16.850	17.050	17.050	871,310
2023-02-22	17.300	17.300	17.010	17.100	17.100	690,836
2023-02-21	19.750	19.750	19.210	19.280	19.280	2,001,661
2023-02-20	19.850	19.990	19.500	19.730	19.730	1,272,465
2023-02-17	19.650	20.460	19.410	19.810	19.810	2,561,622
2023-02-16	19.500	19.950	19.330	19.590	19.590	886,724
2023-02-15	19.590	19.600	19.300	19.470	19.470	534,878
2023-02-14	19.650	19.750	19.110	19.510	19.510	2,656,713
2023-02-13	17.700	18.920	17.440	18.920	18.920	3,882,222
2023-02-10	17.500	17.760	17.500	17.600	17.600	895,706
2023-02-09	17.700	17.790	17.360	17.430	17.430	599,139
2023-02-08	17.750	17.860	17.370	17.500	17.500	794,213
2023-02-07	17.740	18.150	17.550	17.750	17.750	1,787,129
2023-02-06	17.780	18.000	17.430	17.690	17.690	1,255,457
2023-02-03	17.890	18.300	17.550	17.780	17.780	2,926,587
2023-02-02	17.890	17.900	17.500	17.580	17.580	270,372
2023-02-01	17.300	17.800	17.300	17.750	17.750	473,152
2023-01-31	17.300	17.500	17.300	17.370	17.370	214,900
2023-01-30	17.280	17.500	17.280	17.390	17.390	147,074
2023-01-27	17.470	17.600	17.280	17.360	17.360	1,085,794
2023-01-26	17.500	17.500	17.300	17.490	17.490	1,585,119
2023-01-25	17.310	17.990	17.100	17.400	17.400	1,009,803
2023-01-24	17.480	17.480	17.260	17.440	17.440	64,890
2023-01-23	17.380	17.390	17.300	17.350	17.350	109,868
2023-01-20	17.530	17.550	17.200	17.260	17.260	505,032
2023-01-19	17.450	17.500	17.070	17.220	17.220	436,038
2023-01-18	17.200	17.350	17.050	17.310	17.310	312,958
2023-01-17	17.590	17.590	17.050	17.090	17.090	161,550
2023-01-16	17.890	17.890	17.020	17.400	17.400	114,535
2023-01-13	17.500	17.900	17.450	17.530	17.530	325,759
2023-01-12	17.500	18.280	17.500	17.970	17.970	1,745,972
2023-01-11	17.550	17.600	17.310	17.450	17.450	184,504
2023-01-10	17.210	17.540	17.210	17.410	17.410	109,290
2023-01-09	17.510	17.600	17.200	17.210	17.210	352,885
2023-01-06	17.600	17.700	17.500	17.600	17.600	119,505
2023-01-05	17.800	17.800	17.410	17.510	17.510	180,286
2023-01-04	17.500	17.700	17.500	17.600	17.600	381,177
2023-01-03	18.000	18.020	17.500	17.540	17.540	325,737
2023-01-02	18.140	18.150	17.900	18.000	18.000	231,190
2022-12-30	17.500	18.440	17.200	18.210	18.210	1,655,489
2022-12-29	17.060	18.350	17.050	17.630	17.630	1,562,938
2022-12-28	17.110	17.500	16.900	17.140	17.140	417,004
2022-12-27	17.300	17.440	17.000	17.180	17.180	189,218
2022-12-26	17.300	17.300	17.050	17.160	17.160	244,348
2022-12-23	17.390	17.390	16.900	16.990	16.990	361,309
2022-12-22	17.200	17.200	16.900	16.990	16.990	309,736
2022-12-21	17.400	17.430	16.950	17.040	17.040	199,406
2022-12-20	17.500	17.500	16.940	17.090	17.090	272,037
2022-12-19	17.950	17.950	17.500	17.640	17.640	124,471
2022-12-16	17.800	18.050	17.800	17.960	17.960	138,400
2022-12-15	18.010	18.080	17.750	17.930	17.930	276,001
2022-12-14	18.490	18.490	17.980	18.160	18.160	445,732
2022-12-13	18.750	18.750	18.150	18.170	18.170	356,621
2022-12-12	18.500	18.650	18.380	18.420	18.420	184,862
2022-12-09	18.880	18.880	18.500	18.510	18.510	177,472
2022-12-08	18.710	18.900	18.450	18.520	18.520	421,247
2022-12-07	18.600	18.900	18.580	18.810	18.810	190,120
2022-12-06	18.800	18.850	18.500	18.690	18.690	431,081

← NewerPage 16 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.