Nishat Power Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	64.010	66.300	63.120	64.650	64.650	1,268,581
2026-07-23	67.500	67.500	64.520	64.880	64.880	1,060,876
2026-07-22	68.250	68.400	66.260	66.570	66.570	1,136,808
2026-07-21	67.510	70.880	67.320	67.700	67.700	3,642,189
2026-07-20	67.000	67.500	65.800	67.310	67.310	1,209,094
2026-07-17	69.870	71.500	67.160	67.790	67.790	4,129,951
2026-07-16	64.800	71.210	64.500	69.870	69.870	5,584,384
2026-07-15	63.100	66.000	63.100	64.740	64.740	825,553
2026-07-14	65.000	66.800	62.520	62.930	62.930	1,628,637
2026-07-13	67.400	67.690	66.000	67.060	67.060	1,363,412
2026-07-10	69.460	69.520	68.190	68.490	68.490	1,090,851
2026-07-09	69.300	70.790	68.100	68.850	68.850	1,718,176
2026-07-08	71.500	71.500	67.920	69.990	69.990	1,961,603
2026-07-07	73.970	73.970	71.510	71.710	71.710	1,851,641
2026-07-06	74.440	74.470	73.270	73.380	73.380	1,271,015
2026-07-03	74.600	74.600	73.240	73.720	73.720	1,808,414
2026-07-02	73.680	74.550	73.110	73.640	73.640	2,098,618
2026-07-01	73.350	74.000	73.050	73.310	73.310	1,653,144
2026-06-30	72.610	73.890	72.500	73.510	73.510	1,032,966
2026-06-29	73.990	73.990	72.250	72.540	72.540	1,197,960
2026-06-24	74.000	75.000	73.570	74.140	74.140	1,257,436
2026-06-23	73.760	74.960	72.960	73.890	73.890	1,472,624
2026-06-22	76.510	77.390	73.400	74.200	74.200	1,884,257
2026-06-19	79.390	79.550	74.100	76.040	76.040	3,980,466
2026-06-18	77.990	79.000	77.060	78.660	78.660	7,480,015
2026-06-17	76.100	77.870	74.610	77.120	77.120	3,884,083
2026-06-16	75.550	76.400	67.460	75.630	75.630	3,302,213
2026-06-15	75.000	75.900	72.200	74.950	74.950	5,553,116
2026-06-12	70.100	73.100	70.000	71.590	71.590	2,372,067
2026-06-11	69.000	69.990	68.500	69.380	69.380	578,407
2026-06-10	70.000	71.100	69.200	69.640	69.640	816,704
2026-06-09	69.500	72.180	69.300	71.170	71.170	2,394,819
2026-06-08	70.000	70.000	68.510	68.790	68.790	1,086,825
2026-06-05	68.880	72.290	68.240	70.620	70.620	3,790,321
2026-06-04	68.160	68.940	67.500	68.230	68.230	683,166
2026-06-03	69.000	69.500	68.000	68.130	68.130	1,074,360
2026-06-02	69.200	70.200	69.060	69.470	69.470	1,071,633
2026-06-01	71.500	71.500	69.110	69.290	69.290	1,899,854
2026-05-29	71.310	72.700	70.500	71.620	71.620	2,172,894
2026-05-25	71.100	72.200	70.870	71.300	71.300	2,465,660
2026-05-22	71.260	71.680	69.510	69.910	69.910	1,702,561
2026-05-21	70.800	72.050	70.600	71.180	71.180	3,015,597
2026-05-20	68.950	69.920	67.260	69.540	69.540	1,916,974
2026-05-19	69.000	71.000	68.110	68.270	68.270	2,038,060
2026-05-18	71.030	71.480	67.900	68.090	68.090	2,735,128
2026-05-15	71.690	72.150	70.900	71.640	71.640	1,596,541
2026-05-14	72.890	73.730	71.050	71.690	71.690	2,150,358
2026-05-13	72.300	73.440	71.120	71.800	71.800	2,763,207
2026-05-12	74.900	75.790	71.900	72.230	72.230	1,891,717
2026-05-11	74.300	75.590	74.000	74.850	74.850	1,867,725
2026-05-08	76.120	76.890	75.150	75.990	75.990	2,206,718
2026-05-07	79.000	79.390	77.900	78.390	78.390	4,291,392
2026-05-06	75.600	79.490	75.420	78.480	78.480	8,201,834
2026-05-05	73.010	74.300	72.250	74.020	74.020	2,900,590
2026-05-04	77.000	77.000	72.700	73.730	73.730	4,324,075
2026-04-30	72.100	74.400	70.610	72.830	72.830	4,808,078
2026-04-29	79.000	79.900	74.300	74.980	74.980	7,934,020
2026-04-28	82.300	85.890	77.270	78.920	78.920	17,634,030
2026-04-27	80.620	85.400	80.150	83.220	83.220	11,996,743
2026-04-24	76.990	83.730	75.500	81.750	81.750	7,374,584

← NewerPage 2 of 3 · 124 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.