Nishat Chunian Power Limited (PSX:NCPL)
Pakistan · Delayed Price · Currency is PKR 26.24
+0.94 (3.72%)
At close: Aug 1, 2025
Nishat Chunian Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2025 | 24.76 | 25.19 | 24.58 | 24.69 | 24.69 | -0.76% | 318,063 |
| Jun 11, 2025 | 24.60 | 25.35 | 24.49 | 24.88 | 24.88 | 2.01% | 383,798 |
| Jun 10, 2025 | 24.67 | 24.67 | 24.30 | 24.39 | 24.39 | -1.13% | 260,521 |
| Jun 5, 2025 | 24.71 | 24.71 | 24.50 | 24.67 | 24.67 | 0.53% | 205,388 |
| Jun 4, 2025 | 25.00 | 25.00 | 24.51 | 24.54 | 24.54 | -0.65% | 165,687 |
| Jun 3, 2025 | 24.16 | 24.94 | 24.11 | 24.70 | 24.70 | 0.94% | 188,577 |
| Jun 2, 2025 | 24.50 | 24.70 | 24.39 | 24.47 | 24.47 | 0.58% | 173,246 |
| May 30, 2025 | 24.51 | 24.59 | 24.06 | 24.33 | 24.33 | -1.38% | 109,966 |
| May 29, 2025 | 24.95 | 24.95 | 24.31 | 24.67 | 24.67 | 0.28% | 166,126 |
| May 27, 2025 | 24.50 | 24.74 | 23.90 | 24.60 | 24.60 | -0.08% | 1,061,296 |
| May 26, 2025 | 24.90 | 24.90 | 24.40 | 24.62 | 24.62 | - | 30,641 |
| May 23, 2025 | 25.10 | 25.10 | 24.50 | 24.62 | 24.62 | -1.48% | 306,480 |
| May 22, 2025 | 24.01 | 25.30 | 23.90 | 24.99 | 24.99 | 4.08% | 665,635 |
| May 21, 2025 | 24.13 | 24.25 | 23.85 | 24.01 | 24.01 | 0.67% | 175,695 |