Nishat Power Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	36.990	37.000	36.000	36.620	36.620	323,611
2025-05-09	33.610	34.990	30.100	33.780	33.780	438,115
2025-05-08	35.000	35.450	31.420	33.260	33.260	351,042
2025-05-07	34.000	35.490	33.900	34.910	34.910	1,820,067
2025-05-06	35.750	36.500	35.350	36.000	36.000	1,530,785
2025-05-05	36.450	36.450	35.550	35.730	35.730	142,850
2025-05-02	37.300	38.300	37.000	37.800	37.800	777,514
2025-04-30	38.190	38.190	36.450	36.800	36.800	415,229
2025-04-29	37.990	38.000	37.500	37.750	37.750	233,113
2025-04-28	38.000	38.110	37.160	37.930	37.930	310,029
2025-04-25	37.500	38.990	36.000	37.990	37.990	1,346,866
2025-04-24	37.500	37.500	36.010	37.060	37.060	647,277
2025-04-23	37.890	38.400	37.100	37.300	37.300	366,986
2025-04-22	38.390	38.390	36.810	37.130	37.130	520,464
2025-04-21	38.400	38.400	37.750	37.890	37.890	359,319
2025-04-18	39.100	39.800	37.900	38.100	38.100	212,109
2025-04-17	38.300	39.490	37.250	38.710	38.710	356,977
2025-04-16	39.000	39.300	37.700	37.710	37.710	373,424
2025-04-15	39.010	39.990	38.320	38.800	38.800	713,363
2025-04-14	37.010	39.390	37.000	39.050	39.050	1,582,188
2025-04-11	36.500	37.490	35.500	36.930	36.930	703,602
2025-04-10	36.400	38.750	36.000	36.790	36.790	2,362,875
2025-04-09	36.740	36.740	34.950	35.510	35.510	1,278,835
2025-04-08	37.650	37.890	36.410	36.750	36.750	583,346
2025-04-07	39.000	39.000	35.500	36.990	36.990	942,296
2025-04-04	40.000	40.490	39.000	39.030	39.030	580,587
2025-04-03	39.600	40.250	39.020	40.010	40.010	2,512,540
2025-03-27	39.000	39.950	38.500	39.400	39.400	1,378,291
2025-03-26	37.350	38.990	37.100	38.320	38.320	652,087
2025-03-25	36.650	37.140	36.400	37.040	37.040	340,159
2025-03-24	37.510	37.610	36.500	36.610	36.610	364,701
2025-03-21	36.850	38.000	36.850	37.430	37.430	400,175
2025-03-20	39.990	39.990	36.600	36.830	36.830	1,159,967
2025-03-19	34.900	36.780	34.650	36.410	36.410	1,182,046
2025-03-18	34.720	35.000	34.550	34.650	34.650	56,276
2025-03-17	34.930	35.150	34.550	34.750	34.750	66,055
2025-03-14	35.000	35.000	34.510	34.930	34.930	120,083
2025-03-13	34.620	35.190	34.600	34.940	34.940	490,052
2025-03-12	34.760	35.060	34.510	34.600	34.600	260,838
2025-03-11	35.390	35.390	34.550	34.640	34.640	181,561
2025-03-10	36.190	36.190	34.800	34.900	34.900	243,987
2025-03-07	36.440	37.700	36.100	37.060	37.060	1,724,628
2025-03-06	36.050	36.440	36.000	36.020	36.020	461,699
2025-03-05	36.200	36.500	36.000	36.010	36.010	193,886
2025-03-04	35.700	36.300	35.510	36.250	36.250	321,847
2025-03-03	35.300	36.200	35.300	35.960	35.960	301,495
2025-02-28	35.300	36.400	34.700	36.010	36.010	1,797,785
2025-02-27	37.800	38.490	35.400	36.050	36.050	3,102,762
2025-02-26	39.160	39.200	37.620	38.140	38.140	684,062
2025-02-25	39.850	39.850	38.010	39.290	39.290	1,017,947
2025-02-24	39.000	40.880	38.110	39.300	39.300	1,356,115
2025-02-21	38.180	39.990	38.000	38.920	38.920	1,038,988
2025-02-20	36.890	38.600	36.750	38.180	38.180	2,023,228
2025-02-19	35.980	37.050	35.700	36.780	36.780	880,587
2025-02-18	35.530	36.340	35.100	35.980	35.980	466,233
2025-02-17	36.590	36.900	35.510	35.830	35.830	990,855
2025-02-14	36.300	37.000	36.200	36.590	36.590	747,647
2025-02-13	36.350	36.500	36.150	36.330	36.330	132,167
2025-02-12	36.500	36.500	36.020	36.290	36.290	322,029
2025-02-11	36.600	36.600	36.120	36.360	36.360	55,186

← NewerPage 7 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.