Nishat Power Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	19.140	19.250	18.800	18.840	18.840	322,129
2022-12-02	19.450	19.450	18.900	19.000	19.000	509,720
2022-12-01	19.400	19.770	19.200	19.330	19.330	1,203,943
2022-11-30	19.000	19.450	18.800	19.320	19.320	1,877,801
2022-11-29	18.600	19.150	18.500	18.730	18.730	357,683
2022-11-28	18.750	18.900	18.490	18.580	18.580	179,013
2022-11-25	19.450	19.450	18.800	18.890	18.890	531,608
2022-11-24	19.020	19.250	19.000	19.180	19.180	131,143
2022-11-23	19.440	19.600	19.060	19.130	19.130	247,343
2022-11-22	19.510	19.650	19.300	19.440	19.440	250,208
2022-11-21	19.600	19.990	19.400	19.480	19.480	167,840
2022-11-18	18.800	19.560	18.500	19.430	19.430	1,303,249
2022-11-17	19.050	19.150	18.700	18.900	18.900	156,178
2022-11-16	19.000	19.250	18.900	19.030	19.030	178,933
2022-11-15	19.000	19.230	18.900	19.000	19.000	328,240
2022-11-14	18.250	19.000	18.200	18.890	18.890	303,824
2022-11-11	17.930	18.600	17.870	18.500	18.500	628,269
2022-11-10	17.910	18.000	17.910	18.000	18.000	324,853
2022-11-08	17.600	18.000	17.150	17.960	17.960	1,076,439
2022-11-07	17.500	17.750	17.470	17.620	17.620	438,762
2022-11-04	17.300	17.550	17.300	17.480	17.480	494,168
2022-11-03	17.270	17.550	17.270	17.450	17.450	329,548
2022-11-02	17.500	17.650	17.300	17.400	17.400	248,231
2022-11-01	17.520	17.530	17.210	17.480	17.480	461,280
2022-10-31	19.700	19.850	19.300	19.470	19.470	940,258
2022-10-28	19.850	20.000	19.490	19.570	19.570	1,255,948
2022-10-27	20.200	20.240	19.800	20.010	20.010	1,907,351
2022-10-26	20.080	20.250	19.820	19.970	19.970	1,000,687
2022-10-25	20.550	20.680	20.150	20.200	20.200	1,933,785
2022-10-24	20.900	20.900	20.500	20.590	20.590	2,765,558
2022-10-21	19.700	21.070	19.400	20.550	20.550	14,791,432
2022-10-20	19.450	20.200	19.380	19.610	19.610	2,480,990
2022-10-19	19.200	19.700	19.200	19.340	19.340	135,364
2022-10-18	19.450	19.500	19.260	19.410	19.410	139,114
2022-10-17	19.150	19.400	19.150	19.250	19.250	123,649
2022-10-14	19.500	19.500	19.150	19.360	19.360	450,010
2022-10-13	18.970	19.500	18.500	19.300	19.300	724,679
2022-10-12	18.610	18.990	18.600	18.660	18.660	98,263
2022-10-11	19.170	19.750	18.720	18.760	18.760	435,404
2022-10-10	19.350	19.350	18.750	18.890	18.890	190,914
2022-10-07	19.500	19.500	18.700	18.790	18.790	811,270
2022-10-06	21.620	21.990	21.600	21.930	21.930	574,500
2022-10-05	21.260	21.880	21.260	21.770	21.770	267,000
2022-10-04	21.750	21.900	21.550	21.740	21.740	198,500
2022-10-03	21.810	21.890	21.700	21.750	21.750	231,000
2022-10-01	21.850	22.000	21.510	21.760	21.760	111,500
2022-09-30	21.850	22.000	21.510	21.760	21.760	111,500
2022-09-29	21.750	21.950	21.200	21.850	21.850	228,000
2022-09-28	21.920	22.170	21.900	21.930	21.930	192,500
2022-09-27	22.000	22.240	21.990	22.130	22.130	136,500
2022-09-26	21.800	22.000	21.800	21.950	21.950	174,000
2022-09-23	22.000	22.000	21.800	21.850	21.850	151,000
2022-09-22	21.950	22.440	21.850	21.990	21.990	661,500
2022-09-21	21.500	22.000	21.500	21.810	21.810	94,000
2022-09-20	22.290	22.290	21.500	21.960	21.960	140,000
2022-09-19	21.900	22.480	21.900	22.160	22.160	1,879,500
2022-09-16	22.000	22.100	20.510	21.790	21.790	316,000
2022-09-15	21.950	22.170	21.800	22.030	22.030	2,605,500
2022-09-14	21.300	21.850	21.200	21.760	21.760	603,500
2022-09-13	20.700	21.550	20.700	21.460	21.460	628,000

← NewerPage 17 of 21 · 1,241 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.