Nishat (Chunian) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	46.10	46.10	42.21	44.12	44.12	-4.11%	257,087
Feb 18, 2026	45.86	47.00	45.85	46.01	46.01	0.41%	332,964
Feb 17, 2026	46.50	47.80	45.02	45.82	45.82	-0.54%	142,569
Feb 16, 2026	47.60	48.00	45.51	46.07	46.07	-2.85%	163,006
Feb 13, 2026	47.00	48.00	46.00	47.42	47.42	1.89%	149,504
Feb 12, 2026	47.14	47.30	45.90	46.54	46.54	0.17%	418,918
Feb 11, 2026	47.50	48.20	46.00	46.46	46.46	-2.00%	296,311
Feb 10, 2026	48.20	48.40	47.00	47.41	47.41	-0.94%	258,892
Feb 9, 2026	50.50	51.00	47.00	47.86	47.86	-3.49%	564,263
Feb 6, 2026	50.96	51.26	49.11	49.59	49.59	-2.69%	280,582
Feb 4, 2026	52.10	52.20	50.70	50.96	50.96	-1.72%	656,386
Feb 3, 2026	52.51	52.90	51.55	51.85	51.85	-1.33%	468,201
Feb 2, 2026	52.56	54.36	52.20	52.55	52.55	1.10%	1,905,993
Jan 30, 2026	47.90	52.33	47.60	51.98	51.98	9.27%	2,172,383
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