Nishat Chunian Power Limited (PSX:NCPL)
Pakistan · Delayed Price · Currency is PKR 56.16
+4.93 (9.62%)
At close: Dec 19, 2025
Nishat Chunian Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 30, 2025 | 25.49 | 25.90 | 24.85 | 25.60 | 25.60 | 2.61% | 788,601 |
| Oct 29, 2025 | 24.99 | 25.34 | 24.60 | 24.95 | 24.95 | 0.08% | 378,170 |
| Oct 28, 2025 | 24.02 | 25.29 | 24.02 | 24.93 | 24.93 | 1.71% | 773,982 |
| Oct 27, 2025 | 25.49 | 25.50 | 24.50 | 24.51 | 24.51 | -3.16% | 238,978 |
| Oct 24, 2025 | 25.50 | 26.00 | 25.20 | 25.31 | 25.31 | -1.17% | 1,013,547 |
| Oct 23, 2025 | 25.28 | 25.90 | 25.10 | 25.61 | 25.61 | 1.87% | 814,931 |
| Oct 22, 2025 | 24.90 | 25.25 | 24.71 | 25.14 | 25.14 | 1.95% | 466,116 |
| Oct 21, 2025 | 24.50 | 24.70 | 24.25 | 24.66 | 24.66 | 1.19% | 507,914 |
| Oct 20, 2025 | 23.84 | 24.50 | 23.84 | 24.37 | 24.37 | 2.22% | 417,041 |
| Oct 17, 2025 | 23.70 | 24.23 | 23.56 | 23.84 | 23.84 | 0.42% | 211,373 |
| Oct 16, 2025 | 24.29 | 24.29 | 23.41 | 23.74 | 23.74 | -1.53% | 275,381 |
| Oct 15, 2025 | 23.66 | 24.20 | 23.66 | 24.11 | 24.11 | 2.03% | 498,857 |
| Oct 14, 2025 | 23.50 | 24.00 | 23.00 | 23.63 | 23.63 | 4.37% | 881,899 |
| Oct 13, 2025 | 23.55 | 23.85 | 22.49 | 22.64 | 22.64 | -2.79% | 657,505 |