Nishat Power Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	36.450	36.700	36.010	36.220	36.220	167,232
2025-02-07	36.010	37.000	36.000	36.360	36.360	690,995
2025-02-06	34.510	36.100	34.500	35.910	35.910	1,193,581
2025-02-04	34.850	35.000	34.500	34.700	34.700	398,889
2025-02-03	34.990	35.000	34.300	34.400	34.400	305,828
2025-01-31	34.800	34.900	34.300	34.530	34.530	62,026
2025-01-30	34.700	34.850	34.250	34.680	34.680	110,533
2025-01-29	34.060	34.600	34.000	34.500	34.500	169,476
2025-01-28	34.060	34.590	33.900	34.400	34.400	362,867
2025-01-27	34.690	34.970	34.010	34.040	34.040	309,247
2025-01-24	34.820	34.980	34.500	34.530	34.530	136,667
2025-01-23	34.250	35.400	34.250	34.820	34.820	312,595
2025-01-22	35.000	35.000	34.500	34.500	34.500	256,866
2025-01-21	35.400	35.400	34.650	34.810	34.810	129,493
2025-01-20	34.400	35.490	34.250	35.340	35.340	485,399
2025-01-17	33.820	34.500	33.820	34.040	34.040	267,347
2025-01-16	34.900	34.900	33.300	33.760	33.760	495,539
2025-01-15	35.490	35.490	34.000	34.280	34.280	1,038,913
2025-01-14	34.490	35.550	34.010	35.180	35.180	571,438
2025-01-13	34.690	34.690	33.660	33.960	33.960	128,877
2025-01-10	34.010	34.500	33.790	34.040	34.040	276,994
2025-01-09	34.900	34.900	33.950	34.010	34.010	245,174
2025-01-08	34.900	35.050	34.210	34.390	34.390	246,565
2025-01-07	35.750	35.750	34.300	34.900	34.900	943,915
2025-01-06	35.460	36.000	35.090	35.170	35.170	1,516,104
2025-01-03	35.560	35.800	35.010	35.470	35.470	1,182,013
2025-01-02	36.010	36.150	35.520	35.740	35.740	396,952
2025-01-01	35.990	36.700	35.200	36.200	36.200	865,064
2024-12-31	35.730	36.120	35.010	35.360	35.360	418,911
2024-12-30	34.050	36.000	33.730	35.730	35.730	3,244,601
2024-12-27	34.500	34.500	33.750	33.940	33.940	494,426
2024-12-26	34.750	34.800	33.910	34.010	34.010	280,515
2024-12-24	34.900	35.000	33.900	34.090	34.090	276,997
2024-12-23	34.400	35.180	34.020	34.700	34.700	321,773
2024-12-20	33.450	34.300	33.400	34.010	34.010	229,579
2024-12-19	34.800	34.800	33.400	33.610	33.610	585,732
2024-12-18	35.800	36.200	34.700	34.880	34.880	850,995
2024-12-17	36.950	37.000	35.800	35.860	35.860	435,375
2024-12-16	36.260	38.000	36.250	36.520	36.520	1,970,219
2024-12-13	36.400	37.100	36.210	36.550	36.550	2,539,441
2024-12-12	36.020	36.800	36.020	36.490	36.490	1,503,302
2024-12-11	36.000	36.690	35.880	36.010	36.010	1,240,206
2024-12-10	36.400	37.990	36.000	36.460	36.460	1,766,195
2024-12-09	36.000	36.350	35.310	36.150	36.150	791,756
2024-12-06	38.300	38.750	35.800	35.900	35.900	2,678,596
2024-12-05	35.700	38.480	34.160	37.720	37.720	4,739,605
2024-12-04	32.000	34.990	32.000	34.980	34.980	5,428,929
2024-12-03	31.220	31.950	30.950	31.810	31.810	1,485,126
2024-12-02	32.000	32.150	31.250	31.480	31.480	1,185,605
2024-11-29	31.900	32.250	31.500	31.960	31.960	449,580
2024-11-28	30.800	32.210	30.520	32.010	32.010	975,702
2024-11-27	29.500	31.900	29.500	30.610	30.610	1,471,236
2024-11-26	30.600	30.600	28.750	29.010	29.010	3,391,244
2024-11-25	30.910	30.910	30.000	30.020	30.020	715,059
2024-11-22	30.930	31.010	30.300	30.660	30.660	1,122,537
2024-11-21	30.210	31.190	30.180	30.930	30.930	609,935
2024-11-20	31.500	31.500	30.200	30.360	30.360	887,338
2024-11-19	31.290	31.290	30.950	31.050	31.050	263,570
2024-11-18	31.250	31.690	31.000	31.060	31.060	246,902
2024-11-15	31.370	32.000	31.000	31.460	31.460	337,395

← NewerPage 8 of 21 · 1,244 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.