Nishat Chunian Power Limited (PSX:NCPL)
Pakistan · Delayed Price · Currency is PKR 52.76
-0.51 (-0.96%)
At close: Jan 9, 2026
Nishat Chunian Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 53.33 | 53.51 | 49.51 | 52.76 | 52.76 | -0.96% | 13,876,220 |
| Jan 8, 2026 | 54.82 | 55.89 | 52.60 | 53.27 | 53.27 | -2.77% | 7,262,974 |
| Jan 7, 2026 | 54.89 | 56.20 | 54.30 | 54.79 | 54.79 | 1.46% | 10,266,210 |
| Jan 6, 2026 | 49.00 | 54.00 | 49.00 | 54.00 | 54.00 | 10.00% | 25,233,900 |
| Jan 5, 2026 | 47.03 | 50.90 | 46.75 | 49.09 | 49.09 | 5.57% | 13,779,510 |
| Jan 2, 2026 | 49.02 | 50.30 | 46.00 | 46.50 | 46.50 | -6.68% | 11,959,030 |
| Jan 1, 2026 | 50.77 | 52.50 | 49.44 | 49.83 | 49.83 | -1.15% | 7,747,970 |
| Dec 31, 2025 | 51.41 | 52.48 | 49.90 | 50.41 | 50.41 | -1.95% | 3,571,988 |
| Dec 30, 2025 | 49.65 | 52.80 | 49.49 | 51.41 | 51.41 | 3.57% | 4,155,907 |
| Dec 29, 2025 | 50.60 | 51.40 | 49.40 | 49.64 | 49.64 | -1.21% | 2,257,433 |
| Dec 26, 2025 | 51.80 | 52.80 | 48.16 | 50.25 | 50.25 | -2.28% | 18,036,990 |
| Dec 24, 2025 | 52.02 | 52.02 | 49.01 | 51.42 | 51.42 | -3.09% | 10,486,710 |
| Dec 23, 2025 | 59.31 | 59.65 | 53.06 | 53.06 | 53.06 | -9.99% | 10,869,900 |
| Dec 22, 2025 | 56.90 | 59.49 | 56.06 | 58.95 | 58.95 | 4.97% | 19,283,700 |
| Dec 19, 2025 | 52.00 | 56.35 | 51.60 | 56.16 | 56.16 | 9.62% | 22,906,260 |
| Dec 18, 2025 | 51.00 | 52.10 | 47.90 | 51.23 | 51.23 | 1.91% | 11,268,340 |
| Dec 17, 2025 | 51.00 | 53.30 | 50.00 | 50.27 | 50.27 | -0.89% | 6,796,894 |
| Dec 16, 2025 | 52.98 | 54.37 | 48.12 | 50.72 | 50.72 | 2.61% | 18,301,660 |
| Dec 15, 2025 | 46.00 | 49.43 | 42.82 | 49.43 | 49.43 | 9.99% | 14,768,280 |
| Dec 12, 2025 | 48.00 | 49.00 | 44.50 | 44.94 | 44.94 | -1.27% | 20,997,020 |
| Dec 11, 2025 | 43.99 | 45.52 | 43.99 | 45.52 | 45.52 | 10.00% | 1,800,632 |
| Dec 10, 2025 | 37.97 | 41.38 | 37.97 | 41.38 | 41.38 | 9.99% | 9,458,288 |
| Dec 9, 2025 | 35.99 | 37.89 | 35.20 | 37.62 | 37.62 | 7.86% | 6,421,369 |
| Dec 8, 2025 | 32.84 | 35.00 | 32.18 | 34.88 | 34.88 | 8.05% | 7,996,593 |
| Dec 5, 2025 | 32.09 | 33.50 | 31.31 | 32.28 | 32.28 | 2.64% | 7,462,418 |
| Dec 4, 2025 | 28.75 | 31.45 | 28.60 | 31.45 | 31.45 | 10.00% | 8,765,284 |
| Dec 3, 2025 | 27.46 | 28.90 | 27.01 | 28.59 | 28.59 | 4.12% | 1,182,503 |
| Dec 2, 2025 | 27.40 | 27.89 | 26.90 | 27.46 | 27.46 | 0.88% | 548,743 |
| Dec 1, 2025 | 27.30 | 27.79 | 26.80 | 27.22 | 27.22 | -0.98% | 345,004 |
| Nov 28, 2025 | 27.01 | 27.70 | 27.00 | 27.49 | 27.49 | 1.55% | 513,405 |
| Nov 27, 2025 | 27.50 | 27.63 | 26.01 | 27.07 | 27.07 | 0.30% | 412,363 |
| Nov 26, 2025 | 26.40 | 27.10 | 26.30 | 26.99 | 26.99 | 2.35% | 1,145,680 |
| Nov 25, 2025 | 25.74 | 26.55 | 25.00 | 26.37 | 26.37 | 2.97% | 774,059 |
| Nov 24, 2025 | 25.59 | 25.90 | 25.51 | 25.61 | 25.61 | 0.08% | 66,725 |
| Nov 21, 2025 | 25.93 | 26.00 | 25.55 | 25.59 | 25.59 | -1.31% | 91,842 |
| Nov 20, 2025 | 25.53 | 26.10 | 25.53 | 25.93 | 25.93 | 0.93% | 291,645 |
| Nov 19, 2025 | 25.56 | 26.00 | 25.40 | 25.69 | 25.69 | 0.55% | 277,350 |
| Nov 18, 2025 | 26.10 | 26.16 | 25.50 | 25.55 | 25.55 | -2.37% | 244,735 |
| Nov 17, 2025 | 25.61 | 26.25 | 25.02 | 26.17 | 26.17 | 0.73% | 248,068 |
| Nov 14, 2025 | 26.14 | 26.14 | 25.12 | 25.98 | 25.98 | 1.76% | 92,178 |
| Nov 13, 2025 | 26.07 | 26.10 | 25.42 | 25.53 | 25.53 | 0.35% | 87,379 |
| Nov 12, 2025 | 26.12 | 26.12 | 25.25 | 25.44 | 25.44 | -1.51% | 219,338 |
| Nov 11, 2025 | 26.50 | 26.50 | 25.60 | 25.83 | 25.83 | -1.34% | 557,146 |
| Nov 10, 2025 | 26.00 | 26.50 | 25.80 | 26.18 | 26.18 | 1.08% | 219,011 |
| Nov 7, 2025 | 25.94 | 25.97 | 25.26 | 25.90 | 25.90 | 0.86% | 136,315 |
| Nov 6, 2025 | 25.30 | 25.96 | 25.01 | 25.68 | 25.68 | 0.75% | 549,132 |
| Nov 5, 2025 | 25.70 | 26.07 | 25.30 | 25.49 | 25.49 | 0.39% | 1,108,354 |
| Nov 4, 2025 | 25.70 | 25.70 | 25.02 | 25.39 | 25.39 | -1.21% | 124,711 |
| Nov 3, 2025 | 25.95 | 26.19 | 25.55 | 25.70 | 25.70 | -0.96% | 452,998 |
| Oct 31, 2025 | 25.70 | 26.00 | 25.50 | 25.95 | 25.95 | 1.37% | 644,682 |