Nishat (Chunian) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	33.00	35.00	33.00	34.32	34.32	6.29%	321,330
Mar 31, 2026	32.98	32.98	32.21	32.29	32.29	0.81%	71,799
Mar 30, 2026	33.99	33.99	31.96	32.03	32.03	-3.93%	85,288
Mar 27, 2026	33.80	33.90	33.00	33.34	33.34	-1.07%	32,398
Mar 26, 2026	34.50	34.99	32.12	33.70	33.70	-3.02%	93,903
Mar 25, 2026	34.25	35.43	32.25	34.75	34.75	1.79%	254,192
Mar 24, 2026	33.82	35.88	33.82	34.14	34.14	0.95%	97,657
Mar 19, 2026	33.14	34.00	32.15	33.82	33.82	2.24%	56,225
Mar 18, 2026	34.75	34.75	32.51	33.08	33.08	0.82%	61,260
Mar 17, 2026	33.90	34.75	32.10	32.81	32.81	1.17%	74,469
Mar 16, 2026	35.00	37.50	32.00	32.43	32.43	-5.53%	108,033
Mar 13, 2026	35.00	35.00	34.10	34.33	34.33	-2.72%	36,909
Mar 12, 2026	36.00	36.50	34.51	35.29	35.29	-1.84%	101,555
Mar 11, 2026	34.90	36.95	34.70	35.95	35.95	4.66%	125,223
Mar 10, 2026	33.00	35.49	32.35	34.35	34.35	6.22%	283,300
Mar 9, 2026	36.93	36.93	32.34	32.34	32.34	-12.43%	303,376
Mar 6, 2026	37.60	37.60	36.50	36.93	35.93	0.03%	120,250
Mar 5, 2026	37.50	37.50	34.50	36.92	35.92	4.59%	129,667
Mar 4, 2026	38.00	38.00	34.05	35.30	34.34	-1.31%	126,441
Mar 3, 2026	33.50	36.98	33.50	35.77	34.80	-0.58%	205,940
Mar 2, 2026	35.98	36.80	35.98	35.98	35.01	-10.01%	335,891
Feb 27, 2026	40.21	40.70	38.10	39.98	38.90	-2.27%	202,978
Feb 26, 2026	37.60	41.50	36.00	40.91	39.80	4.63%	427,301
Feb 25, 2026	39.80	39.80	39.00	39.10	38.04	-0.13%	131,343
Feb 24, 2026	38.02	39.99	38.02	39.15	38.09	1.56%	363,006
Feb 23, 2026	41.00	41.00	38.31	38.55	37.51	-6.27%	555,801
Feb 20, 2026	44.00	44.00	40.45	41.13	40.02	-6.78%	482,500
Feb 19, 2026	46.10	46.10	42.21	44.12	42.93	-4.11%	257,087
Feb 18, 2026	45.86	47.00	45.85	46.01	44.76	0.41%	332,964
Feb 17, 2026	46.50	47.80	45.02	45.82	44.58	-0.54%	142,569
Feb 16, 2026	47.60	48.00	45.51	46.07	44.82	-2.85%	163,006
Feb 13, 2026	47.00	48.00	46.00	47.42	46.14	1.89%	149,504
Feb 12, 2026	47.14	47.30	45.90	46.54	45.28	0.17%	418,918
Feb 11, 2026	47.50	48.20	46.00	46.46	45.20	-2.00%	296,311
Feb 10, 2026	48.20	48.40	47.00	47.41	46.13	-0.94%	258,892
Feb 9, 2026	50.50	51.00	47.00	47.86	46.56	-3.49%	564,263
Feb 6, 2026	50.96	51.26	49.11	49.59	48.25	-2.69%	280,582
Feb 4, 2026	52.10	52.20	50.70	50.96	49.58	-1.72%	656,386
Feb 3, 2026	52.51	52.90	51.55	51.85	50.45	-1.33%	468,201
Feb 2, 2026	52.56	54.36	52.20	52.55	51.13	1.10%	1,905,993
Jan 30, 2026	47.90	52.33	47.60	51.98	50.57	9.27%	2,172,383
Jan 29, 2026	51.00	51.51	47.25	47.57	46.28	-6.63%	782,543
Jan 28, 2026	51.00	52.70	50.50	50.95	49.57	0.14%	2,189,086
Jan 27, 2026	52.95	53.00	48.50	50.88	49.50	-3.82%	3,540,444
Jan 26, 2026	56.56	56.89	50.67	52.90	51.47	-6.04%	5,321,549
Jan 23, 2026	57.15	59.50	55.90	56.30	54.78	-1.04%	3,487,545
Jan 22, 2026	55.50	57.45	55.00	56.89	55.35	1.97%	1,462,661
Jan 21, 2026	57.76	57.76	54.25	55.79	54.28	-2.31%	1,544,323
Jan 20, 2026	58.85	58.85	56.34	57.11	55.56	-1.82%	1,617,166
Jan 19, 2026	56.40	61.41	56.00	58.17	56.59	4.19%	11,471,690