Nishat Chunian Power Limited (PSX:NCPL)
Pakistan · Delayed Price · Currency is PKR 28.12
-0.40 (-1.40%)
At close: Sep 11, 2025
Nishat Chunian Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 28.52 | 28.52 | 28.00 | 28.12 | 28.12 | -1.40% | 828,589 |
| Sep 10, 2025 | 28.21 | 28.93 | 28.15 | 28.52 | 28.52 | -0.11% | 1,296,666 |
| Sep 9, 2025 | 28.38 | 28.90 | 28.21 | 28.55 | 28.55 | 1.21% | 352,774 |
| Sep 8, 2025 | 28.05 | 28.68 | 28.00 | 28.21 | 28.21 | 0.75% | 310,797 |
| Sep 5, 2025 | 28.60 | 28.60 | 27.82 | 28.00 | 28.00 | -0.88% | 635,642 |
| Sep 4, 2025 | 29.00 | 29.00 | 28.01 | 28.25 | 28.25 | -2.52% | 269,381 |
| Sep 3, 2025 | 28.00 | 29.15 | 27.90 | 28.98 | 28.98 | 3.91% | 1,488,586 |
| Sep 2, 2025 | 27.60 | 28.50 | 27.60 | 27.89 | 27.89 | 1.27% | 1,416,499 |
| Sep 1, 2025 | 27.21 | 27.99 | 27.00 | 27.54 | 27.54 | 1.03% | 539,844 |
| Aug 29, 2025 | 27.74 | 27.74 | 27.10 | 27.26 | 27.26 | 0.22% | 291,386 |
| Aug 28, 2025 | 27.00 | 27.65 | 27.00 | 27.20 | 27.20 | 0.18% | 159,561 |
| Aug 27, 2025 | 27.95 | 27.95 | 27.00 | 27.15 | 27.15 | -1.67% | 215,293 |
| Aug 26, 2025 | 27.71 | 27.99 | 25.02 | 27.61 | 27.61 | -0.36% | 564,092 |
| Aug 25, 2025 | 28.00 | 28.25 | 27.54 | 27.71 | 27.71 | -0.11% | 522,818 |
| 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 |