Nishat (Chunian) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	38.70	38.70	38.01	38.16	38.16	-0.60%	148,322
Jun 4, 2026	38.92	38.92	38.07	38.39	38.39	0.16%	91,409
Jun 3, 2026	38.58	39.00	38.20	38.33	38.33	-0.54%	56,025
Jun 2, 2026	38.26	39.39	38.06	38.54	38.54	0.42%	80,950
Jun 1, 2026	39.35	39.35	38.27	38.38	38.38	-0.44%	40,660
May 29, 2026	39.48	39.48	38.49	38.55	38.55	-1.26%	83,268
May 25, 2026	39.25	39.28	38.35	39.04	39.04	1.88%	170,784
May 22, 2026	37.90	38.50	37.84	38.32	38.32	0.60%	98,239
May 21, 2026	38.75	38.75	37.65	38.09	38.09	0.24%	363,821
May 20, 2026	38.49	38.49	37.60	38.00	38.00	-	139,900
May 19, 2026	37.91	38.49	37.51	38.00	38.00	0.08%	29,922
May 18, 2026	38.25	39.45	37.50	37.97	37.97	-2.21%	114,175
May 15, 2026	38.52	39.48	38.51	38.83	38.83	0.52%	85,997
May 14, 2026	39.48	39.49	38.52	38.63	38.63	-0.92%	83,358
May 13, 2026	39.50	39.50	38.70	38.99	38.99	0.26%	84,961
May 12, 2026	39.50	40.10	38.75	38.89	38.89	-1.97%	129,453
May 11, 2026	40.40	40.40	39.00	39.67	39.67	-0.23%	70,608
May 8, 2026	40.48	40.48	39.51	39.76	39.76	-0.95%	192,239
May 7, 2026	40.49	41.00	39.25	40.14	40.14	0.38%	1,420,942
May 6, 2026	38.74	40.80	38.74	39.99	39.99	5.24%	1,577,307
May 5, 2026	37.98	38.15	37.60	38.00	38.00	0.03%	24,719
May 4, 2026	36.80	38.75	36.80	37.99	37.99	3.09%	113,758
Apr 30, 2026	39.74	39.74	36.25	36.85	36.85	-5.71%	286,985
Apr 29, 2026	41.98	41.98	38.75	39.08	39.08	-5.58%	249,934
Apr 28, 2026	42.00	43.00	41.00	41.39	41.39	-0.43%	1,092,783
Apr 27, 2026	42.00	42.69	41.31	41.57	41.57	-1.05%	193,846
Apr 24, 2026	42.00	43.45	41.06	42.01	42.01	-	752,181
Apr 23, 2026	42.50	42.50	40.90	42.01	42.01	-0.19%	512,349
Apr 22, 2026	42.00	42.51	41.50	42.09	42.09	0.10%	378,241
Apr 21, 2026	40.49	43.60	36.31	42.05	42.05	4.29%	909,032
Apr 20, 2026	41.01	41.90	39.13	40.32	40.32	-3.22%	314,269
Apr 17, 2026	39.98	42.44	39.00	41.66	41.66	7.65%	731,667
Apr 16, 2026	39.01	39.60	38.00	38.70	38.70	-0.05%	267,233
Apr 15, 2026	37.99	41.11	37.90	38.72	38.72	3.61%	874,769
Apr 14, 2026	36.91	39.86	36.91	37.37	37.37	1.55%	316,754
Apr 13, 2026	36.66	37.40	36.05	36.80	36.80	-5.54%	238,602
Apr 10, 2026	38.65	39.93	37.07	38.96	38.96	5.27%	301,864
Apr 9, 2026	36.20	37.80	35.20	37.01	37.01	3.55%	2,265,267
Apr 8, 2026	35.48	35.74	32.25	35.74	35.74	10.00%	376,014
Apr 7, 2026	32.25	32.78	32.01	32.49	32.49	0.25%	64,590
Apr 6, 2026	32.15	32.79	31.40	32.41	32.41	0.81%	93,768
Apr 3, 2026	33.30	33.30	31.25	32.15	32.15	-3.37%	233,242
Apr 2, 2026	32.01	33.71	31.18	33.27	33.27	-3.06%	96,928
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