Nishat Chunian Power Limited (PSX:NCPL)
Pakistan · Delayed Price · Currency is PKR 27.82
-0.14 (-0.50%)
At close: Aug 21, 2025
Nishat Chunian Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 28.19 | 28.19 | 27.70 | 27.74 | 27.74 | -0.29% | 303,179 |
| Aug 21, 2025 | 27.88 | 28.60 | 27.70 | 27.82 | 27.82 | -0.50% | 342,473 |
| Aug 20, 2025 | 28.20 | 28.45 | 27.75 | 27.96 | 27.96 | -0.21% | 289,397 |
| Aug 19, 2025 | 29.95 | 29.95 | 27.70 | 28.02 | 28.02 | -0.25% | 4,575,952 |
| Aug 18, 2025 | 25.99 | 28.09 | 25.99 | 28.09 | 28.09 | 9.98% | 4,718,570 |
| Aug 15, 2025 | 25.85 | 26.00 | 25.50 | 25.54 | 25.54 | -1.08% | 143,595 |
| Aug 13, 2025 | 25.95 | 26.10 | 25.78 | 25.82 | 25.82 | -0.46% | 682,918 |
| Aug 12, 2025 | 26.25 | 26.86 | 25.90 | 25.94 | 25.94 | -0.95% | 239,296 |
| Aug 11, 2025 | 26.63 | 26.63 | 26.01 | 26.19 | 26.19 | 0.42% | 47,857 |
| Aug 8, 2025 | 26.31 | 26.88 | 26.00 | 26.08 | 26.08 | -2.21% | 126,771 |
| Aug 7, 2025 | 26.69 | 27.12 | 26.30 | 26.67 | 26.67 | 1.68% | 913,281 |
| Aug 6, 2025 | 26.06 | 26.89 | 25.90 | 26.23 | 26.23 | -0.87% | 1,119,294 |
| Aug 5, 2025 | 26.65 | 26.65 | 26.00 | 26.46 | 26.46 | -0.60% | 236,103 |
| Aug 4, 2025 | 26.49 | 26.90 | 26.35 | 26.62 | 26.62 | 1.45% | 397,181 |
| Aug 1, 2025 | 25.63 | 27.40 | 25.05 | 26.24 | 26.24 | 3.72% | 384,401 |
| Jul 31, 2025 | 25.40 | 25.59 | 24.95 | 25.30 | 25.30 | - | 239,497 |
| Jul 30, 2025 | 25.29 | 25.60 | 24.83 | 25.30 | 25.30 | 0.72% | 122,270 |
| Jul 29, 2025 | 24.75 | 25.98 | 24.75 | 25.12 | 25.12 | 0.88% | 269,441 |
| Jul 28, 2025 | 25.06 | 25.10 | 24.82 | 24.90 | 24.90 | - | 70,273 |
| Jul 25, 2025 | 25.22 | 25.23 | 24.81 | 24.90 | 24.90 | -0.84% | 99,849 |
| Jul 24, 2025 | 25.05 | 25.35 | 24.81 | 25.11 | 25.11 | 0.36% | 90,335 |
| Jul 23, 2025 | 24.95 | 25.18 | 24.80 | 25.02 | 25.02 | 1.17% | 218,838 |
| Jul 22, 2025 | 25.11 | 25.25 | 24.50 | 24.73 | 24.73 | -0.96% | 483,380 |
| Jul 21, 2025 | 25.01 | 25.37 | 24.75 | 24.97 | 24.97 | -0.16% | 154,164 |
| Jul 18, 2025 | 25.05 | 25.37 | 25.00 | 25.01 | 25.01 | -1.38% | 112,923 |
| Jul 17, 2025 | 25.90 | 26.00 | 25.30 | 25.36 | 25.36 | 0.04% | 139,879 |
| Jul 16, 2025 | 25.33 | 25.60 | 25.02 | 25.35 | 25.35 | 0.08% | 166,518 |
| Jul 15, 2025 | 25.50 | 25.50 | 25.20 | 25.33 | 25.33 | - | 216,589 |
| Jul 14, 2025 | 25.50 | 25.68 | 25.30 | 25.33 | 25.33 | -0.08% | 155,181 |
| Jul 11, 2025 | 25.80 | 25.86 | 25.15 | 25.35 | 25.35 | -1.36% | 477,505 |
| Jul 10, 2025 | 25.98 | 25.98 | 25.60 | 25.70 | 25.70 | -0.19% | 234,605 |
| Jul 9, 2025 | 25.52 | 25.90 | 25.45 | 25.75 | 25.75 | 0.94% | 444,269 |
| Jul 8, 2025 | 25.10 | 25.60 | 24.99 | 25.51 | 25.51 | 2.53% | 803,694 |
| Jul 7, 2025 | 24.63 | 25.01 | 24.63 | 24.88 | 24.88 | 1.02% | 955,732 |
| Jul 4, 2025 | 24.56 | 24.80 | 24.50 | 24.63 | 24.63 | 0.20% | 674,895 |
| Jul 3, 2025 | 24.57 | 24.69 | 24.50 | 24.58 | 24.58 | - | 533,603 |
| Jul 2, 2025 | 24.58 | 24.80 | 24.26 | 24.58 | 24.58 | 1.15% | 225,690 |
| Jul 1, 2025 | 24.41 | 24.60 | 24.23 | 24.30 | 24.30 | -0.04% | 588,498 |
| Jun 30, 2025 | 24.50 | 24.66 | 24.20 | 24.31 | 24.31 | -0.04% | 115,939 |
| Jun 27, 2025 | 24.89 | 24.89 | 24.25 | 24.32 | 24.32 | -1.38% | 1,546,928 |
| Jun 26, 2025 | 24.20 | 24.74 | 24.19 | 24.66 | 24.66 | 2.20% | 975,471 |
| Jun 25, 2025 | 24.56 | 24.94 | 24.00 | 24.13 | 24.13 | -1.91% | 371,548 |
| Jun 24, 2025 | 24.60 | 24.90 | 24.27 | 24.60 | 24.60 | 2.80% | 421,001 |
| Jun 23, 2025 | 24.22 | 24.24 | 23.61 | 23.93 | 23.93 | -1.64% | 225,579 |
| Jun 20, 2025 | 24.40 | 24.50 | 24.23 | 24.33 | 24.33 | -0.29% | 54,408 |
| Jun 19, 2025 | 24.21 | 24.77 | 24.21 | 24.40 | 24.40 | -0.20% | 79,029 |
| Jun 18, 2025 | 24.97 | 24.97 | 24.17 | 24.45 | 24.45 | 0.16% | 19,800 |
| Jun 17, 2025 | 24.67 | 25.10 | 24.30 | 24.41 | 24.41 | 0.12% | 288,775 |
| Jun 16, 2025 | 24.78 | 24.78 | 24.30 | 24.38 | 24.38 | 0.87% | 31,431 |
| Jun 13, 2025 | 24.98 | 24.98 | 24.00 | 24.17 | 24.17 | -2.11% | 493,523 |