Nishat Power Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-14	17.300	17.450	17.300	17.320	17.320	85,500
2022-03-11	17.290	17.300	17.200	17.300	17.300	68,500
2022-03-10	17.000	17.390	17.000	17.250	17.250	84,000
2022-03-09	16.850	17.050	16.850	17.000	17.000	173,000
2022-03-08	17.100	17.240	16.900	16.900	16.900	63,000
2022-03-07	17.100	17.100	16.900	16.980	16.980	521,500
2022-03-04	17.300	17.500	17.200	17.330	17.330	164,500
2022-03-03	17.060	17.340	17.060	17.300	17.300	162,000
2022-03-02	17.390	17.850	17.000	17.290	17.290	235,500
2022-03-01	17.250	17.480	17.000	17.390	17.390	151,500
2022-02-28	17.400	17.500	16.930	17.050	17.050	510,000
2022-02-25	17.400	17.500	17.150	17.220	17.220	191,500
2022-02-24	17.520	17.520	16.920	17.090	17.090	642,500
2022-02-23	18.000	18.290	17.720	17.760	17.760	196,000
2022-02-22	18.500	18.500	17.750	17.890	17.890	373,500
2022-02-21	19.000	19.100	18.230	18.280	18.280	388,500
2022-02-18	19.640	19.640	19.000	19.130	19.130	274,000
2022-02-17	21.330	21.350	21.000	21.220	21.220	663,500
2022-02-16	20.670	21.400	20.510	21.270	21.270	2,125,500
2022-02-15	23.050	24.100	21.260	21.260	21.260	1,904,500
2022-02-14	22.760	23.060	22.620	22.980	22.980	458,000
2022-02-11	23.250	23.300	22.550	23.000	23.000	434,000
2022-02-10	24.200	24.300	22.750	22.970	22.970	1,219,000
2022-02-09	21.900	23.420	21.900	23.420	23.420	2,843,500
2022-02-08	20.270	21.790	20.010	21.790	21.790	1,835,000
2022-02-07	20.000	20.500	19.850	20.270	20.270	814,000
2022-02-04	19.900	19.950	19.850	19.900	19.900	200,000
2022-02-03	20.000	20.000	19.850	19.900	19.900	120,500
2022-02-02	19.670	20.000	19.670	19.950	19.950	49,000
2022-02-01	19.750	20.290	19.700	19.840	5.827	409,000
2022-01-31	19.750	20.260	19.750	20.000	20.000	355,500
2022-01-28	19.800	20.000	19.610	19.950	19.950	786,500
2022-01-27	20.000	20.000	19.550	19.700	19.700	355,000
2022-01-26	19.960	20.200	19.800	19.930	19.930	253,000
2022-01-25	19.500	19.750	19.300	19.610	19.610	219,000
2022-01-24	19.250	19.350	19.150	19.300	19.300	175,500
2022-01-21	19.190	19.500	19.190	19.310	19.310	500,000
2022-01-20	19.050	19.200	18.990	19.020	19.020	87,000
2022-01-19	19.500	19.500	19.110	19.160	19.160	82,000
2022-01-18	19.850	19.850	19.350	19.430	19.430	244,500
2022-01-17	20.170	20.170	19.670	19.850	19.850	16,500
2022-01-14	19.950	20.000	19.900	19.910	19.910	168,500
2022-01-13	19.560	19.900	19.560	19.800	19.800	176,500
2022-01-12	19.900	20.000	19.500	19.940	19.940	674,000
2022-01-11	19.510	20.050	19.380	19.800	19.800	420,500
2022-01-10	20.130	20.150	19.180	19.510	19.510	825,000
2022-01-07	19.990	20.700	19.600	20.130	20.130	1,619,500
2022-01-06	19.600	19.950	19.060	19.790	19.790	1,067,500
2022-01-05	19.540	19.550	19.150	19.270	19.270	718,500
2022-01-04	19.510	19.700	19.500	19.500	19.500	253,000
2022-01-03	19.800	20.390	19.500	19.500	19.500	492,500
2021-12-31	19.700	20.000	19.500	19.880	5.839	393,000
2021-12-30	18.760	19.950	18.760	19.710	5.789	610,500
2021-12-29	19.020	19.020	18.600	18.920	5.557	109,000
2021-12-28	19.200	19.200	19.110	19.120	5.616	49,000
2021-12-27	19.400	19.500	19.300	19.400	5.698	384,000
2021-12-24	19.790	19.830	19.350	19.400	5.698	645,500
2021-12-23	19.300	19.850	19.150	19.260	5.657	2,297,000
2021-12-22	19.300	19.300	19.150	19.150	5.625	54,000
2021-12-21	19.460	20.240	19.100	19.170	5.630	358,000

← NewerPage 20 of 21 · 1,246 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.