Nishat Chunian Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	66.01	66.97	65.18	65.82	65.82	1.81%	4,983,304
May 22, 2026	65.90	66.23	64.35	64.65	64.65	-1.45%	3,224,679
May 21, 2026	65.15	66.80	65.15	65.60	65.60	2.53%	6,752,895
May 20, 2026	62.97	64.26	62.15	63.98	63.98	2.35%	2,905,382
May 19, 2026	63.40	63.75	62.23	62.51	62.51	0.56%	2,817,350
May 18, 2026	64.00	64.98	61.66	62.16	62.16	-5.08%	4,347,293
May 15, 2026	65.60	66.42	64.50	65.49	65.49	-0.17%	3,497,228
May 14, 2026	66.41	67.24	65.25	65.60	65.60	0.69%	5,398,391
May 13, 2026	66.00	67.20	64.87	65.15	65.15	-1.39%	3,982,673
May 12, 2026	67.90	68.70	65.80	66.07	66.07	-2.54%	3,132,209
May 11, 2026	66.01	68.59	66.01	67.79	67.79	-1.74%	4,156,647
May 8, 2026	68.97	69.98	68.02	68.99	68.99	-0.76%	5,282,709
May 7, 2026	71.00	71.74	70.10	71.02	69.52	0.58%	10,702,860
May 6, 2026	68.50	71.40	68.20	70.61	69.12	6.15%	18,172,530
May 5, 2026	65.49	66.99	64.90	66.52	65.12	0.48%	7,256,082
May 4, 2026	67.90	68.98	64.70	66.20	64.80	1.77%	8,253,199
Apr 30, 2026	65.00	65.55	62.30	65.05	63.68	-3.07%	9,774,394
Apr 29, 2026	70.41	71.45	66.52	67.11	65.69	-4.61%	12,189,430
Apr 28, 2026	74.89	77.00	69.23	70.35	68.86	-6.67%	30,883,170
Apr 27, 2026	73.20	77.10	72.60	75.38	73.79	1.52%	21,705,490
Apr 24, 2026	70.62	75.60	69.56	74.25	72.68	3.20%	17,901,990
Apr 23, 2026	73.40	73.80	71.06	71.95	70.43	-2.94%	9,265,125
Apr 22, 2026	75.15	77.39	73.71	74.13	72.56	-2.29%	15,026,570
Apr 21, 2026	71.80	78.17	71.60	75.87	74.27	6.32%	42,316,420
Apr 20, 2026	70.82	72.43	68.60	71.36	69.85	-1.50%	20,784,310
Apr 17, 2026	70.51	72.99	70.51	72.45	70.92	3.13%	16,177,320
Apr 16, 2026	71.65	71.99	69.60	70.25	68.77	-0.40%	13,177,700
Apr 15, 2026	71.95	72.60	69.55	70.53	69.04	3.49%	22,017,630
Apr 14, 2026	66.00	68.68	66.00	68.15	66.71	6.80%	18,193,460
Apr 13, 2026	66.10	67.29	63.12	63.81	62.46	-8.59%	18,225,950
Apr 10, 2026	66.99	70.80	66.99	69.81	68.34	5.21%	27,274,300
Apr 9, 2026	65.12	67.85	63.20	66.35	64.95	1.87%	22,384,770
Apr 8, 2026	65.13	65.13	64.10	65.13	63.75	10.00%	7,600,356
Apr 7, 2026	59.00	59.95	58.15	59.21	57.96	-0.70%	6,961,294
Apr 6, 2026	58.00	60.60	57.60	59.63	58.37	3.72%	12,478,990
Apr 3, 2026	56.00	58.95	55.60	57.49	56.28	-1.20%	6,788,827
Apr 2, 2026	57.55	58.80	57.11	58.19	56.96	-5.70%	9,968,645
Apr 1, 2026	60.00	63.12	59.15	61.71	60.41	7.55%	14,046,650
Mar 31, 2026	56.45	59.30	56.45	57.38	56.17	1.99%	8,870,834
Mar 30, 2026	59.90	59.90	55.01	56.26	55.07	-7.39%	8,237,830
Mar 27, 2026	60.90	62.24	60.50	60.75	59.47	-0.05%	7,935,794
Mar 26, 2026	63.75	63.75	60.56	60.78	59.50	-5.99%	11,768,000
Mar 25, 2026	61.25	65.10	60.80	64.65	63.28	7.68%	24,387,080
Mar 24, 2026	62.89	63.00	59.50	60.04	58.77	1.32%	10,081,590
Mar 19, 2026	59.01	59.70	57.00	59.26	58.01	-2.79%	6,432,187
Mar 18, 2026	59.10	61.90	58.40	60.96	59.67	3.30%	9,110,029
Mar 17, 2026	59.00	60.65	55.00	59.01	57.76	1.60%	11,831,310
Mar 16, 2026	63.00	64.54	57.11	58.08	56.85	-8.28%	8,951,883
Mar 13, 2026	64.00	65.40	62.80	63.32	61.98	-2.42%	5,098,925
Mar 12, 2026	64.40	66.89	64.40	64.89	63.52	-3.06%	6,339,797