Nishat (Chunian) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	51.00	51.51	47.25	47.57	47.57	-6.63%	782,543
Jan 28, 2026	51.00	52.70	50.50	50.95	50.95	0.14%	2,189,086
Jan 27, 2026	52.95	53.00	48.50	50.88	50.88	-3.82%	3,540,444
Jan 26, 2026	56.56	56.89	50.67	52.90	52.90	-6.04%	5,321,549
Jan 23, 2026	57.15	59.50	55.90	56.30	56.30	-1.04%	3,487,545
Jan 22, 2026	55.50	57.45	55.00	56.89	56.89	1.97%	1,462,661
Jan 21, 2026	57.76	57.76	54.25	55.79	55.79	-2.31%	1,544,323
Jan 20, 2026	58.85	58.85	56.34	57.11	57.11	-1.82%	1,617,166
Jan 19, 2026	56.40	61.41	56.00	58.17	58.17	4.19%	11,471,690
Jan 16, 2026	52.89	56.65	52.02	55.83	55.83	8.41%	12,894,220
Jan 15, 2026	48.50	52.90	48.50	51.50	51.50	6.38%	4,535,993
Jan 14, 2026	49.95	50.90	48.02	48.41	48.41	-1.26%	1,603,486
Jan 13, 2026	48.50	50.51	48.25	49.03	49.03	1.34%	2,269,472
Jan 12, 2026	48.90	50.20	48.00	48.38	48.38	2.35%	1,133,194
Jan 9, 2026	47.50	47.89	46.60	47.27	47.27	-0.82%	216,589
Jan 8, 2026	47.65	48.20	47.00	47.66	47.66	0.06%	237,013
Jan 7, 2026	47.77	48.44	47.51	47.63	47.63	0.25%	181,085
Jan 6, 2026	46.50	48.00	46.02	47.51	47.51	2.13%	587,687
Jan 5, 2026	46.50	46.80	45.00	46.52	46.52	0.69%	267,907
Jan 2, 2026	46.01	46.50	45.90	46.20	46.20	0.11%	301,311
Jan 1, 2026	46.25	46.49	46.00	46.15	46.15	0.35%	241,068
Dec 31, 2025	45.89	46.50	45.50	45.99	45.99	0.22%	231,832
Dec 30, 2025	45.60	46.05	45.15	45.89	45.89	0.64%	194,576
Dec 29, 2025	45.45	45.98	45.05	45.60	45.60	0.44%	111,392
Dec 26, 2025	45.50	45.90	45.03	45.40	45.40	-0.22%	145,076
Dec 24, 2025	45.89	45.89	44.52	45.50	45.50	0.02%	122,829
Dec 23, 2025	46.44	46.99	45.00	45.49	45.49	-0.72%	289,762
Dec 22, 2025	45.00	46.19	44.55	45.82	45.82	-0.95%	409,233
Dec 19, 2025	45.22	47.25	45.22	46.26	46.26	0.59%	281,869
Dec 18, 2025	47.00	47.28	45.60	45.99	45.99	-1.29%	238,698
Dec 17, 2025	47.35	47.49	46.00	46.59	46.59	-0.55%	295,676
Dec 16, 2025	49.50	50.79	46.26	46.85	46.85	-3.60%	3,751,121
Dec 15, 2025	48.25	49.69	48.00	48.60	48.60	3.01%	3,193,483
Dec 12, 2025	48.56	48.99	47.00	47.18	47.18	-2.48%	1,040,544
Dec 11, 2025	47.76	50.49	47.76	48.38	48.38	1.30%	3,039,518
Dec 10, 2025	45.90	48.50	45.30	47.76	47.76	6.39%	1,304,056
Dec 9, 2025	43.50	45.00	43.50	44.89	44.89	3.34%	369,657
Dec 8, 2025	44.00	44.30	42.85	43.44	43.44	-0.98%	241,305
Dec 5, 2025	43.78	44.00	43.00	43.87	43.87	0.67%	69,097
Dec 4, 2025	42.88	43.74	42.88	43.58	43.58	1.28%	50,928
Dec 3, 2025	43.00	43.50	43.00	43.03	43.03	-0.14%	22,008
Dec 2, 2025	43.20	43.74	43.00	43.09	43.09	-0.87%	2,755,786
Dec 1, 2025	44.13	45.42	43.00	43.47	43.47	-1.50%	133,341
Nov 28, 2025	43.95	45.00	40.11	44.13	44.13	1.24%	862,062
Nov 27, 2025	43.50	43.60	43.00	43.59	43.59	-0.02%	14,628
Nov 26, 2025	43.26	43.64	42.51	43.60	43.60	0.81%	10,974
Nov 25, 2025	43.01	43.90	42.02	43.25	43.25	0.56%	136,155
Nov 24, 2025	43.68	43.99	42.51	43.01	43.01	-1.62%	503,084
Nov 21, 2025	43.20	43.80	42.00	43.72	43.72	1.67%	10,491
Nov 20, 2025	42.50	43.70	42.50	43.00	43.00	-	525,411