Nishat Power Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	20.700	21.100	20.650	21.030	21.030	580,000
2022-09-09	20.300	20.840	20.300	20.730	20.730	736,000
2022-09-08	20.200	20.500	20.200	20.240	20.240	337,500
2022-09-07	20.150	20.450	20.010	20.270	20.270	207,500
2022-09-06	20.590	20.590	20.150	20.330	20.330	135,500
2022-09-05	20.500	20.540	20.300	20.350	20.350	251,000
2022-09-02	20.500	20.800	20.440	20.490	20.490	431,000
2022-09-01	20.500	20.900	20.500	20.670	20.670	452,500
2022-08-31	20.900	20.900	20.420	20.600	20.600	682,500
2022-08-30	21.400	21.400	20.600	20.650	20.650	804,500
2022-08-29	21.400	21.600	20.850	21.020	21.020	1,461,500
2022-08-26	21.850	22.000	21.300	21.410	21.410	1,574,000
2022-08-25	21.890	22.000	21.600	21.820	21.820	2,643,500
2022-08-24	21.510	21.970	21.400	21.860	21.860	5,759,500
2022-08-23	25.050	25.800	22.880	22.880	22.880	5,467,000
2022-08-22	25.650	25.980	24.500	24.730	24.730	1,163,000
2022-08-19	25.760	27.000	25.370	25.550	25.550	1,712,500
2022-08-18	26.750	26.750	25.700	26.250	26.250	630,000
2022-08-17	28.800	28.800	26.600	26.770	26.770	2,930,500
2022-08-16	27.900	27.900	27.900	27.900	27.900	858,500
2022-08-15	24.650	26.280	24.100	25.960	25.960	1,862,500
2022-08-12	24.450	24.700	23.600	24.450	24.450	1,102,500
2022-08-11	24.000	24.090	23.000	23.780	23.780	219,500
2022-08-10	22.900	24.200	22.900	23.860	23.860	1,153,000
2022-08-05	21.750	22.990	21.400	22.830	22.830	776,500
2022-08-04	21.450	21.900	20.920	21.640	21.640	275,500
2022-08-03	20.850	21.100	20.650	20.960	20.960	389,000
2022-08-02	20.010	20.500	19.750	20.410	20.410	50,500
2022-08-01	20.500	20.500	20.310	20.440	20.440	3,000
2022-07-29	20.840	21.480	20.250	20.540	20.540	51,000
2022-07-28	19.750	21.300	19.750	20.440	20.440	126,500
2022-07-27	20.100	20.350	19.400	19.980	19.980	184,500
2022-07-26	20.000	20.600	19.600	19.960	19.960	17,500
2022-07-25	20.000	20.000	19.500	19.670	19.670	21,000
2022-07-22	19.900	19.990	19.750	19.950	19.950	9,000
2022-07-21	20.700	20.700	19.660	19.700	19.700	96,000
2022-07-20	20.000	20.300	19.900	20.290	20.290	197,500
2022-07-19	20.970	21.230	20.010	20.110	20.110	195,000
2022-07-18	21.500	21.550	20.510	20.810	20.810	397,500
2022-07-15	22.680	22.680	21.310	21.520	21.520	171,500
2022-07-14	22.150	22.150	21.650	21.790	21.790	111,500
2022-07-13	21.250	22.250	20.700	22.000	22.000	761,500
2022-07-07	21.100	21.300	20.750	21.250	21.250	323,000
2022-07-06	20.000	21.250	20.000	20.780	20.780	629,500
2022-07-05	20.350	20.450	20.100	20.190	20.190	369,500
2022-07-04	20.150	20.200	19.550	20.140	20.140	103,500
2022-07-01	18.950	20.960	18.950	20.150	20.150	679,000
2022-06-30	19.220	19.520	19.220	19.500	19.500	298,500
2022-06-29	18.720	19.400	18.550	19.150	19.150	248,500
2022-06-28	19.450	19.600	17.940	19.010	19.010	404,500
2022-06-27	19.700	20.300	19.200	19.390	19.390	556,000
2022-06-24	19.170	19.170	18.200	19.170	19.170	2,878,000
2022-06-23	17.840	17.840	17.840	17.840	17.840	108,500
2022-06-22	16.730	16.740	16.500	16.600	16.600	154,500
2022-06-21	16.530	16.700	16.470	16.600	16.600	470,000
2022-06-20	16.890	16.950	16.500	16.610	16.610	85,000
2022-06-17	16.500	16.990	16.500	16.690	16.690	83,000
2022-06-16	16.350	16.600	16.290	16.420	16.420	587,500
2022-06-15	16.990	17.290	16.200	16.290	16.290	938,500
2022-06-14	16.700	16.970	16.700	16.830	16.830	61,500

← NewerPage 18 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.