Nishat Power Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	31.370	32.000	31.000	31.460	31.460	337,395
2024-11-14	30.900	31.300	30.570	31.270	31.270	648,290
2024-11-13	32.000	32.000	30.510	30.690	30.690	1,226,146
2024-11-12	32.240	32.240	31.600	31.870	31.870	298,838
2024-11-11	32.600	33.280	31.950	32.010	32.010	921,106
2024-11-08	30.420	32.990	30.420	32.570	32.570	1,865,043
2024-11-07	32.300	32.300	30.800	31.000	31.000	582,966
2024-11-06	33.370	33.500	32.500	32.740	32.740	1,212,066
2024-11-05	32.100	33.230	31.950	33.070	33.070	1,156,933
2024-11-04	31.000	32.250	31.000	31.910	31.910	2,465,690
2024-11-01	30.180	30.990	29.900	30.850	30.850	878,643
2024-10-31	30.490	30.490	29.850	30.000	30.000	1,432,491
2024-10-30	27.600	30.100	27.600	29.520	29.520	4,220,179
2024-10-29	27.500	27.900	27.310	27.470	27.470	573,910
2024-10-28	27.890	28.500	27.500	27.550	27.550	559,178
2024-10-25	28.570	28.570	27.760	27.870	27.870	886,827
2024-10-24	28.530	28.770	28.360	28.460	28.460	258,589
2024-10-23	28.850	28.950	28.250	28.530	28.530	623,081
2024-10-22	28.020	28.900	28.000	28.820	28.820	2,490,407
2024-10-21	27.500	28.450	27.500	28.060	28.060	1,947,547
2024-10-18	27.980	28.000	26.900	27.510	27.510	2,821,201
2024-10-17	27.790	28.750	27.600	27.920	27.920	5,948,220
2024-10-16	24.110	26.520	24.110	26.520	26.520	10,785,858
2024-10-15	26.490	26.490	24.110	24.110	24.110	13,106,076
2024-10-14	34.500	34.990	31.500	31.790	31.790	4,093,245
2024-10-11	35.980	35.980	33.600	34.800	34.800	1,896,035
2024-10-10	35.990	36.410	35.520	35.870	35.870	792,929
2024-10-09	34.250	36.200	34.000	35.680	35.680	2,485,717
2024-10-08	36.450	36.450	34.510	35.000	35.000	2,424,519
2024-10-07	37.500	37.500	36.390	36.450	36.450	2,348,662
2024-10-04	36.990	37.980	36.430	37.280	37.280	1,033,444
2024-10-03	36.780	37.190	36.390	36.650	36.650	1,413,780
2024-10-02	37.100	37.500	36.530	36.760	36.760	816,979
2024-10-01	35.990	37.200	35.990	37.060	37.060	957,547
2024-09-30	36.020	36.100	35.420	35.790	35.790	661,787
2024-09-27	36.980	37.000	35.500	36.160	36.160	1,103,166
2024-09-26	38.000	38.000	36.900	36.980	36.980	984,398
2024-09-25	38.000	38.380	37.400	37.550	37.550	2,034,751
2024-09-24	39.000	39.050	37.000	37.750	37.750	3,086,002
2024-09-23	42.080	42.190	37.800	38.780	38.780	4,800,496
2024-09-20	42.000	42.100	41.370	42.000	42.000	853,921
2024-09-19	42.000	42.000	41.000	41.550	41.550	1,744,605
2024-09-18	41.000	42.000	40.990	41.650	41.650	1,595,703
2024-09-16	40.110	41.100	40.110	41.000	41.000	485,545
2024-09-13	40.500	41.500	40.400	40.670	40.670	1,776,816
2024-09-12	40.250	41.000	40.000	40.060	40.060	1,055,027
2024-09-11	40.310	40.740	40.210	40.300	40.300	721,306
2024-09-10	40.260	40.650	40.100	40.250	40.250	508,321
2024-09-09	40.980	41.000	40.220	40.310	40.310	1,084,829
2024-09-06	40.600	41.000	40.600	40.980	40.980	524,593
2024-09-05	41.500	41.500	40.760	40.960	40.960	996,469
2024-09-04	42.500	42.500	41.200	41.300	41.300	1,419,488
2024-09-03	39.440	43.380	39.440	42.050	42.050	5,460,327
2024-09-02	39.400	39.700	38.850	39.440	39.440	458,642
2024-08-30	38.500	39.250	37.900	38.920	38.920	754,259
2024-08-29	38.500	38.950	38.020	38.070	38.070	272,973
2024-08-28	38.490	38.690	38.000	38.430	38.430	382,278
2024-08-27	39.000	39.050	37.990	38.060	38.060	278,784
2024-08-26	38.100	39.250	38.010	38.550	38.550	372,082
2024-08-23	38.380	38.500	37.910	38.010	38.010	217,145

← NewerPage 9 of 21 · 1,242 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.