Nishat (Chunian) Limited (PSX:NCL)
Pakistan · Delayed Price · Currency is PKR 46.26
+0.27 (0.59%)
At close: Dec 19, 2025
Nishat (Chunian) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 19, 2025 | 42.75 | 43.48 | 38.86 | 43.00 | 43.00 | 0.21% | 650,423 |
| Nov 18, 2025 | 43.50 | 44.50 | 42.00 | 42.91 | 42.91 | -2.21% | 198,446 |
| Nov 17, 2025 | 44.00 | 44.45 | 43.56 | 43.88 | 43.88 | -0.25% | 35,167 |
| Nov 14, 2025 | 43.50 | 44.44 | 43.50 | 43.99 | 43.99 | 1.99% | 30,048 |
| Nov 13, 2025 | 42.01 | 43.80 | 42.01 | 43.13 | 43.13 | -0.37% | 6,489 |
| Nov 12, 2025 | 42.00 | 44.00 | 42.00 | 43.29 | 43.29 | 2.03% | 18,126 |
| Nov 11, 2025 | 43.98 | 44.00 | 42.10 | 42.43 | 42.43 | -3.52% | 25,988 |
| Nov 10, 2025 | 43.15 | 44.00 | 43.10 | 43.98 | 43.98 | 1.41% | 41,521 |
| Nov 7, 2025 | 43.20 | 43.90 | 43.10 | 43.37 | 43.37 | -0.78% | 22,413 |
| Nov 6, 2025 | 43.20 | 43.89 | 43.01 | 43.71 | 43.71 | -0.09% | 13,480 |
| Nov 5, 2025 | 43.60 | 43.77 | 42.55 | 43.75 | 43.75 | -0.64% | 69,444 |
| Nov 4, 2025 | 44.00 | 44.70 | 44.00 | 44.03 | 44.03 | -0.77% | 26,902 |
| Nov 3, 2025 | 44.88 | 45.60 | 44.00 | 44.37 | 44.37 | -1.05% | 105,192 |
| Oct 31, 2025 | 44.10 | 46.00 | 44.05 | 44.84 | 44.84 | 0.22% | 132,566 |
| Oct 30, 2025 | 44.96 | 46.99 | 44.00 | 44.74 | 44.74 | -0.47% | 62,489 |
| Oct 29, 2025 | 42.00 | 46.80 | 42.00 | 44.95 | 44.95 | 5.64% | 426,673 |
| Oct 28, 2025 | 42.50 | 43.75 | 42.50 | 42.55 | 42.55 | -1.44% | 14,416 |
| Oct 27, 2025 | 42.50 | 43.74 | 42.50 | 43.17 | 43.17 | 0.42% | 48,558 |
| Oct 24, 2025 | 42.50 | 44.00 | 42.00 | 42.99 | 42.99 | -2.07% | 9,451 |
| Oct 23, 2025 | 43.51 | 43.99 | 43.00 | 43.90 | 43.90 | 0.23% | 20,730 |
| Oct 22, 2025 | 43.50 | 43.85 | 43.50 | 43.80 | 43.80 | 1.39% | 8,483 |
| Oct 21, 2025 | 43.60 | 44.00 | 43.00 | 43.20 | 43.20 | -1.77% | 46,302 |
| Oct 20, 2025 | 44.00 | 44.50 | 43.81 | 43.98 | 43.98 | -0.09% | 71,736 |
| Oct 17, 2025 | 44.00 | 44.65 | 43.99 | 44.02 | 44.02 | -0.50% | 29,127 |
| Oct 16, 2025 | 45.49 | 45.49 | 43.50 | 44.24 | 44.24 | -2.19% | 63,778 |
| Oct 15, 2025 | 44.00 | 45.50 | 43.90 | 45.23 | 45.23 | 3.24% | 71,541 |
| Oct 14, 2025 | 42.01 | 44.25 | 42.00 | 43.81 | 43.81 | 5.24% | 65,777 |
| Oct 13, 2025 | 44.50 | 44.50 | 41.10 | 41.63 | 41.63 | -5.41% | 86,826 |
| Oct 10, 2025 | 43.52 | 44.20 | 43.52 | 44.01 | 43.01 | 0.11% | 43,982 |