Nishat Power Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-13	16.850	17.000	16.850	16.910	16.910	28,500
2022-06-10	16.860	17.000	16.860	17.000	17.000	13,000
2022-06-09	17.000	17.000	16.900	16.930	16.930	171,000
2022-06-08	17.000	17.000	16.820	16.950	16.950	106,000
2022-06-07	17.500	17.640	16.800	16.830	16.830	395,000
2022-06-06	17.650	17.650	17.000	17.070	17.070	155,500
2022-06-03	17.060	18.200	17.050	17.820	17.820	42,000
2022-06-02	17.300	17.480	17.300	17.370	17.370	5,000
2022-06-01	17.690	17.700	17.500	17.500	17.500	34,000
2022-05-31	17.600	17.720	17.500	17.500	17.500	61,000
2022-05-30	17.250	17.650	17.230	17.540	17.540	26,500
2022-05-27	17.400	17.950	17.250	17.550	17.550	41,500
2022-05-26	17.050	17.450	17.000	17.440	17.440	43,000
2022-05-25	16.770	17.040	16.770	17.000	17.000	47,000
2022-05-24	16.700	17.000	16.510	17.000	17.000	60,000
2022-05-23	16.990	16.990	16.750	16.950	16.950	17,500
2022-05-20	17.110	17.110	16.900	16.990	16.990	32,000
2022-05-19	17.200	17.250	17.010	17.030	17.030	13,500
2022-05-18	17.250	17.250	17.010	17.100	17.100	28,000
2022-05-17	16.990	17.200	16.990	17.200	17.200	56,000
2022-05-16	17.300	17.490	16.700	16.840	16.840	182,500
2022-05-13	17.000	17.720	17.000	17.670	17.670	62,500
2022-05-12	16.930	17.010	16.850	16.910	16.910	103,500
2022-05-11	17.100	17.290	16.710	16.930	16.930	196,000
2022-05-10	17.450	17.450	17.000	17.100	17.100	387,500
2022-05-09	17.530	17.600	17.000	17.180	17.180	318,500
2022-05-06	18.400	18.400	17.310	17.600	17.600	382,000
2022-04-28	17.900	18.020	17.500	18.000	18.000	155,000
2022-04-27	18.060	18.140	17.900	17.940	17.940	257,500
2022-04-26	18.350	18.470	18.000	18.060	18.060	113,500
2022-04-25	18.510	18.610	18.000	18.440	18.440	197,000
2022-04-22	19.000	19.000	18.300	18.490	18.490	240,500
2022-04-21	18.920	19.030	18.850	18.900	18.900	47,000
2022-04-20	19.020	19.200	18.650	18.710	18.710	107,500
2022-04-19	19.250	19.400	18.950	19.010	19.010	159,000
2022-04-18	19.400	19.400	19.040	19.120	19.120	88,500
2022-04-15	19.300	19.550	19.100	19.270	19.270	100,000
2022-04-14	19.250	19.400	18.950	19.100	19.100	215,000
2022-04-13	19.450	19.460	19.160	19.200	19.200	80,000
2022-04-12	19.500	19.500	19.010	19.450	19.450	147,000
2022-04-11	19.250	19.700	19.250	19.490	19.490	262,500
2022-04-08	18.500	19.150	18.500	18.950	18.950	170,500
2022-04-07	18.560	18.890	18.410	18.590	18.590	73,500
2022-04-06	18.990	19.170	18.800	18.870	18.870	58,000
2022-04-05	18.790	18.950	18.790	18.830	18.830	30,000
2022-04-04	18.300	18.900	18.300	18.630	18.630	43,500
2022-04-01	19.400	19.400	18.750	19.010	19.010	71,000
2022-03-31	19.250	19.700	18.950	19.330	19.330	316,000
2022-03-30	18.010	19.730	18.010	19.320	19.320	866,500
2022-03-29	17.950	18.600	17.950	18.360	18.360	217,000
2022-03-28	17.800	17.850	17.510	17.830	17.830	44,000
2022-03-25	17.950	18.100	17.600	17.780	17.780	52,000
2022-03-24	17.900	18.100	17.520	17.990	17.990	19,000
2022-03-22	17.840	17.900	17.560	17.900	17.900	12,500
2022-03-21	17.300	18.250	17.300	17.760	17.760	234,500
2022-03-18	17.200	17.500	17.200	17.500	17.500	54,500
2022-03-17	17.350	17.500	17.250	17.360	17.360	53,500
2022-03-16	17.300	17.440	17.210	17.440	17.440	102,000
2022-03-15	17.300	17.400	17.150	17.210	17.210	181,500
2022-03-14	17.300	17.450	17.300	17.320	17.320	85,500

← NewerPage 19 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.