Nishat Power Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	53.000	53.200	51.700	51.960	51.960	407,648
2026-10-19	53.000	53.300	52.220	52.650	52.650	268,522
2026-10-16	52.390	53.440	51.600	53.290	53.290	581,480
2026-10-15	51.500	53.400	51.500	52.430	52.430	1,070,787
2026-10-14	52.810	53.590	51.510	52.510	52.510	2,157,193
2026-10-13	53.500	54.350	52.510	52.800	52.800	1,417,208
2026-10-12	53.510	55.000	53.010	53.830	53.830	1,373,408
2026-10-09	56.500	56.500	54.580	54.980	54.980	550,961
2026-10-08	56.000	57.540	52.100	55.990	55.990	3,873,409
2026-10-07	55.500	56.140	54.550	55.740	55.740	1,273,294
2026-10-06	54.500	55.450	52.770	55.050	55.050	2,229,243
2026-10-05	57.240	57.240	53.500	54.160	54.160	2,303,691
2026-10-02	59.120	59.730	57.570	57.980	57.980	2,493,456
2026-10-01	61.100	61.330	57.990	59.120	59.120	3,043,596
2026-09-30	61.890	62.440	61.010	61.160	61.160	1,311,181
2026-09-29	62.480	62.890	60.990	61.260	61.260	1,846,982
2026-09-28	64.250	66.000	62.000	62.450	62.450	5,145,773
2026-09-25	63.480	64.500	62.500	63.970	63.970	1,192,739
2026-09-24	63.260	63.950	62.450	62.600	62.600	872,165
2026-09-23	63.950	64.110	63.120	63.430	63.430	1,241,033
2026-09-22	64.500	64.990	63.000	63.280	63.280	1,153,728
2026-09-21	65.100	66.000	64.120	64.320	64.320	1,688,228
2026-09-18	62.500	65.640	62.500	64.370	64.370	5,902,888
2026-09-17	62.060	63.900	61.300	61.900	61.900	2,256,993
2026-09-16	62.490	63.390	61.780	62.060	62.060	683,392
2026-09-15	63.550	63.640	62.160	62.660	62.660	1,160,089
2026-09-14	63.000	63.280	61.500	61.890	61.890	970,762
2026-09-11	61.950	63.990	60.160	63.290	63.290	2,852,436
2026-09-10	65.880	67.400	62.200	63.300	63.300	2,336,548
2026-09-09	64.000	69.000	63.410	65.860	65.860	6,454,129
2026-09-08	64.620	65.250	62.800	63.560	63.560	833,518
2026-09-07	65.010	65.690	64.210	64.620	64.620	810,454
2026-09-04	66.000	66.110	64.500	65.710	65.710	1,327,583
2026-09-03	65.890	66.890	65.720	65.870	65.870	520,942
2026-09-02	66.000	66.980	65.500	66.040	66.040	1,024,480
2026-09-01	68.550	69.000	67.200	67.460	67.460	550,372
2026-08-31	66.000	69.450	65.220	68.180	68.180	3,701,398
2026-08-28	66.300	66.500	65.520	65.860	65.860	1,084,612
2026-08-27	67.400	67.450	65.800	65.990	65.990	1,239,126
2026-08-25	67.500	67.700	66.500	66.810	66.810	480,833
2026-08-24	67.890	67.890	66.170	67.140	67.140	1,106,055
2026-08-21	67.480	67.890	66.500	67.300	67.300	771,896
2026-08-20	68.910	68.910	67.200	67.480	67.480	1,081,327
2026-08-19	68.500	69.450	67.910	68.230	68.230	1,126,485
2026-08-18	70.650	71.010	68.250	68.710	68.710	2,854,699
2026-08-17	70.000	71.300	69.210	69.960	69.960	2,928,318
2026-08-13	68.600	72.300	68.600	69.800	69.800	6,060,838
2026-08-12	69.900	70.500	68.260	68.560	68.560	1,549,279
2026-08-11	71.100	71.740	69.590	69.960	69.960	2,515,974
2026-08-10	72.990	73.000	70.210	71.290	71.290	2,740,266
2026-08-07	72.500	74.600	71.600	71.980	71.980	15,207,765
2026-08-06	65.860	72.350	65.600	72.180	72.180	9,024,118
2026-08-05	65.500	66.400	65.200	65.770	65.770	946,149
2026-08-04	66.190	66.500	64.620	65.050	65.050	658,446
2026-08-03	66.900	67.490	65.500	65.980	65.980	1,087,916
2026-07-31	66.370	66.800	65.500	65.620	65.620	754,750
2026-07-30	65.900	66.730	65.400	65.850	65.850	535,022
2026-07-29	67.490	67.490	65.000	66.250	66.250	813,187
2026-07-28	68.880	68.880	66.600	67.300	67.300	1,918,566
2026-07-27	65.890	68.300	65.610	67.610	67.610	3,269,999

Page 1 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.