Nishat Power (NISH)

NISH
🏛️ Pakistán →
36.10
Última Actualización: 2025-10-01
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 31.00 31.50 30.40 30.85 0.5M
2023-12-28 30.10 32.45 30.10 30.55 0.7M
2023-12-27 29.00 30.99 28.52 30.39 1.2M
2023-12-26 32.01 32.01 29.46 29.46 1.3M
2023-12-22 33.40 33.49 31.20 32.15 0.3M
2023-12-21 32.80 33.00 32.30 32.99 0.2M
2023-12-20 31.99 33.91 31.90 33.00 1.4M
2023-12-19 33.40 33.40 31.70 32.37 0.7M
2023-12-18 33.90 34.40 33.20 33.33 1.9M
2023-12-15 32.30 33.90 32.30 33.50 1.9M
2023-12-14 32.15 32.70 31.45 32.26 1.1M
2023-12-13 31.90 33.50 31.43 32.10 3.4M
2023-12-12 31.70 32.23 31.11 31.50 2.0M
2023-12-11 32.35 32.40 31.00 31.49 1.1M
2023-12-08 32.00 32.75 31.83 32.40 1.6M
2023-12-07 32.00 32.75 31.50 32.35 1.9M
2023-12-06 30.80 31.99 30.80 31.50 1.3M
2023-12-05 29.75 31.75 29.60 31.05 2.8M
2023-12-04 29.50 30.00 29.20 29.74 0.5M
2023-12-01 29.31 29.68 29.15 29.35 0.3M
2023-11-30 29.55 29.88 29.20 29.30 0.5M
2023-11-29 29.90 30.10 29.40 29.40 0.7M
2023-11-28 29.85 30.20 29.67 29.85 0.6M
2023-11-27 29.99 30.00 29.30 29.85 0.3M
2023-11-24 29.60 29.77 29.01 29.60 0.9M
2023-11-23 29.50 29.85 29.20 29.50 0.7M
2023-11-22 29.95 29.95 29.25 29.35 0.9M
2023-11-21 29.70 30.40 29.46 29.54 1.4M
2023-11-20 29.99 31.00 29.51 29.80 0.5M
2023-11-17 31.40 31.40 30.00 30.20 1.7M
2023-11-16 31.19 31.84 30.86 31.20 1.3M
2023-11-15 32.50 32.72 31.00 31.60 1.7M
2023-11-14 30.60 32.30 30.60 31.88 4.0M
2023-11-13 27.95 30.05 27.95 30.05 2.3M
2023-11-10 27.49 28.30 27.35 27.96 1.2M
2023-11-08 27.63 27.69 25.30 27.00 0.6M
2023-11-07 28.00 28.17 27.10 27.45 1.4M
2023-11-06 25.89 27.10 25.50 27.10 2.2M
2023-11-03 25.10 25.75 24.86 25.50 1.3M
2023-11-02 25.00 25.24 24.70 25.00 0.8M
2023-11-01 23.81 25.39 23.81 24.95 1.7M
2023-10-31 23.62 24.01 23.38 24.00 1.8M
2023-10-30 23.50 23.66 23.30 23.40 0.6M
2023-10-27 23.97 23.97 23.40 23.40 0.8M
2023-10-26 23.52 23.80 23.21 23.50 1.6M
2023-10-25 23.80 23.90 23.37 23.40 2.5M
2023-10-24 24.10 24.12 23.77 23.79 1.3M
2023-10-23 25.60 26.40 23.95 24.10 3.7M
2023-10-20 25.00 25.42 24.95 25.18 0.9M
2023-10-19 24.86 25.10 24.60 25.00 1.2M
2023-10-18 25.10 25.45 24.46 24.50 0.6M
2023-10-17 25.10 25.69 25.00 25.01 1.0M
2023-10-16 26.90 27.95 26.90 27.90 2.6M
2023-10-13 26.70 27.10 26.50 27.00 2.6M
2023-10-12 26.15 26.75 26.15 26.50 1.0M
2023-10-11 26.62 26.95 26.50 26.50 0.8M
2023-10-10 27.00 27.05 26.78 26.85 0.9M
2023-10-09 27.00 27.20 26.50 27.02 1.3M
2023-10-06 26.80 27.34 26.80 27.00 0.8M
2023-10-05 26.80 27.15 26.75 26.95 0.7M
2023-10-04 26.50 27.25 26.50 26.70 1.5M
2023-10-03 25.85 26.83 25.80 26.33 1.9M
2023-10-02 24.80 26.25 24.80 25.90 1.9M
2023-09-28 25.40 25.40 24.75 24.99 0.6M
2023-09-27 25.19 25.19 24.80 24.80 0.4M
2023-09-26 25.20 25.25 24.71 24.95 0.3M
2023-09-25 24.86 25.33 24.52 25.12 0.8M
2023-09-22 24.69 25.04 24.26 24.71 1.5M
2023-09-21 24.40 24.59 24.16 24.45 0.3M
2023-09-20 24.00 24.80 24.00 24.33 0.5M
2023-09-19 23.93 24.05 23.90 24.00 0.7M
2023-09-18 23.75 23.99 23.70 23.99 0.2M
2023-09-15 23.99 24.17 23.25 23.95 1.0M
2023-09-14 23.27 23.70 23.27 23.59 0.2M
2023-09-13 23.21 23.80 23.17 23.50 0.7M
2023-09-12 23.35 23.50 23.15 23.38 0.5M
2023-09-11 23.91 24.20 23.10 23.36 1.0M
2023-09-08 22.50 24.04 22.50 23.91 2.4M
2023-09-07 23.00 23.00 22.55 22.70 0.3M
2023-09-06 22.05 22.70 22.01 22.66 0.9M
2023-09-05 22.02 22.29 22.02 22.18 1.0M
2023-09-04 22.01 22.49 21.92 22.00 2.1M
2023-09-01 21.25 22.20 21.20 21.90 4.5M
2023-08-31 22.00 22.40 21.01 21.50 2.0M
2023-08-30 22.70 22.89 21.55 21.69 2.6M
2023-08-29 22.81 22.95 22.10 22.47 2.6M
2023-08-28 22.91 23.02 22.75 22.80 1.0M
2023-08-25 23.25 23.38 22.91 22.92 1.2M
2023-08-24 23.21 23.87 23.02 23.25 2.1M
2023-08-23 23.60 23.80 23.11 23.39 2.0M
2023-08-22 22.40 24.10 22.40 23.56 16.0M
2023-08-21 26.69 26.79 24.22 24.22 5.7M
2023-08-18 26.11 26.80 25.22 26.20 4.8M
2023-08-17 26.01 27.07 25.70 25.99 1.8M
2023-08-16 26.71 26.98 26.11 26.29 1.2M
2023-08-15 27.45 27.89 26.81 26.90 3.3M
2023-08-11 25.09 26.97 23.70 26.97 5.5M
2023-08-10 25.09 25.09 25.09 25.09 2.2M
2023-08-09 21.50 23.34 21.25 23.34 2.4M
2023-08-08 22.00 22.00 21.20 21.70 0.7M
2023-08-07 22.00 22.30 21.06 21.75 0.4M
2023-08-04 22.35 22.40 21.90 22.10 0.5M
2023-08-03 22.30 22.75 22.10 22.25 0.6M
2023-08-02 22.23 22.50 22.21 22.40 0.5M
2023-08-01 22.30 22.60 22.20 22.40 0.5M
2023-07-31 22.49 22.60 22.13 22.16 0.4M
2023-07-27 22.45 22.60 21.91 22.15 1.0M
2023-07-26 21.98 22.22 21.81 22.00 0.4M
2023-07-25 22.16 22.23 21.92 22.00 0.6M
2023-07-24 22.00 22.29 21.80 22.10 0.6M
2023-07-21 21.61 22.30 21.61 22.05 1.1M
2023-07-20 21.08 22.16 21.08 21.90 2.2M
2023-07-19 20.95 21.17 20.70 21.15 0.8M
2023-07-18 20.55 20.90 20.30 20.65 0.9M
2023-07-17 20.30 20.85 20.30 20.40 0.2M
2023-07-14 20.74 20.74 20.16 20.50 0.5M
2023-07-13 21.44 21.44 20.16 20.50 1.8M
2023-07-12 19.75 20.99 19.56 20.82 2.7M
2023-07-11 19.75 19.99 19.60 19.80 1.0M
2023-07-10 19.60 20.00 19.52 19.65 0.9M
2023-07-07 19.20 19.90 19.05 19.65 1.0M
2023-07-06 19.67 19.69 18.85 19.33 3.5M
2023-07-05 18.10 19.00 17.90 19.00 3.1M
2023-07-04 18.00 18.00 17.50 17.70 0.6M
2023-07-03 17.97 18.11 16.22 18.10 1.7M
2023-06-27 17.15 17.26 16.89 16.90 0.5M
2023-06-26 16.40 17.10 16.40 17.00 0.8M
2023-06-23 16.26 16.50 16.25 16.31 0.3M
2023-06-22 16.59 16.59 16.17 16.25 0.5M
2023-06-21 16.32 16.44 16.05 16.10 0.4M
2023-06-20 16.02 16.27 16.00 16.25 0.3M
2023-06-19 16.12 16.50 16.06 16.15 0.8M
2023-06-16 16.75 16.80 16.25 16.26 0.5M
2023-06-15 16.75 16.75 16.35 16.35 0.4M
2023-06-14 16.85 16.85 16.54 16.74 0.1M
2023-06-13 16.75 16.80 16.65 16.71 0.1M
2023-06-12 16.50 16.75 16.42 16.60 0.3M
2023-06-09 16.35 16.79 16.35 16.65 0.3M
2023-06-08 16.75 16.88 16.50 16.50 0.6M
2023-06-07 16.85 16.98 16.65 16.71 1.3M
2023-06-06 16.51 16.85 16.51 16.74 1.0M
2023-06-05 16.19 16.80 16.00 16.50 2.6M
2023-06-02 16.14 16.47 15.93 16.00 2.7M
2023-06-01 16.55 16.68 15.99 16.00 3.7M
2023-05-31 17.00 17.44 16.25 16.45 1.8M
2023-05-30 17.00 17.10 16.80 16.87 0.4M
2023-05-29 17.10 17.20 16.85 17.20 0.8M
2023-05-26 17.02 17.80 16.80 16.84 0.6M
2023-05-25 17.24 18.00 17.00 17.19 1.0M
2023-05-24 17.30 17.40 17.20 17.24 0.3M
2023-05-23 17.50 17.50 17.19 17.22 0.4M
2023-05-22 17.70 17.85 17.50 17.57 0.3M
2023-05-19 17.68 17.99 17.58 17.70 0.6M
2023-05-18 17.65 17.72 17.45 17.72 0.2M
2023-05-17 17.72 17.73 17.50 17.70 0.2M
2023-05-16 17.50 17.72 17.38 17.61 0.4M
2023-05-15 17.30 17.58 17.15 17.42 0.2M
2023-05-12 17.46 17.46 17.21 17.30 0.3M
2023-05-11 17.50 17.50 17.10 17.25 0.4M
2023-05-10 17.49 17.54 17.25 17.25 0.3M
2023-05-09 17.32 17.70 17.20 17.49 0.5M
2023-05-08 17.49 17.54 17.25 17.40 0.2M
2023-05-05 17.40 17.60 17.10 17.50 0.9M
2023-05-04 17.65 17.65 17.35 17.54 0.5M
2023-05-03 17.85 17.85 17.24 17.39 0.7M
2023-05-02 17.50 17.90 17.30 17.70 0.8M
2023-04-28 18.31 18.49 17.30 17.42 1.7M
2023-04-27 18.20 18.49 18.02 18.30 1.2M
2023-04-26 18.20 18.31 18.03 18.27 0.4M
2023-04-20 18.25 18.45 17.94 18.19 0.5M
2023-04-19 18.00 18.25 18.00 18.15 0.7M
2023-04-18 17.85 18.25 17.75 17.99 0.6M
2023-04-17 17.75 17.85 17.60 17.80 0.5M
2023-04-13 17.50 17.68 17.50 17.64 0.2M
2023-04-12 17.40 17.63 17.30 17.48 0.6M
2023-04-11 17.50 17.75 17.46 17.50 0.4M
2023-04-10 17.65 17.80 17.45 17.50 0.3M
2023-04-07 18.00 18.10 17.46 17.65 0.7M
2023-04-06 18.06 18.19 18.00 18.01 1.1M
2023-04-05 18.05 18.28 18.01 18.11 0.4M
2023-04-04 18.07 18.23 17.95 18.10 0.5M
2023-04-03 18.10 18.25 17.91 18.25 0.3M
2023-03-31 17.50 18.29 17.50 18.10 0.4M
2023-03-30 17.47 17.81 17.22 17.79 1.0M
2023-03-29 17.29 17.89 17.15 17.41 0.3M
2023-03-28 16.85 17.85 16.85 17.16 0.2M
2023-03-27 17.10 17.24 16.91 17.00 0.3M
2023-03-24 16.78 17.20 16.78 16.95 0.1M
2023-03-22 17.45 17.45 16.91 17.09 0.3M
2023-03-21 16.90 17.15 16.73 17.15 0.5M
2023-03-20 16.80 17.05 16.72 16.83 0.4M
2023-03-17 16.94 17.25 16.60 16.80 0.7M
2023-03-16 16.66 16.80 16.65 16.71 0.3M
2023-03-15 16.75 16.85 16.69 16.75 0.4M
2023-03-14 16.85 16.85 16.70 16.74 0.2M
2023-03-13 16.80 16.90 16.70 16.75 0.4M
2023-03-10 16.80 16.80 16.60 16.70 0.2M
2023-03-09 16.71 16.85 16.60 16.61 0.7M
2023-03-08 16.60 16.96 16.55 16.85 0.6M
2023-03-07 16.60 16.60 16.47 16.50 0.7M
2023-03-06 16.90 16.90 16.45 16.45 0.7M
2023-03-03 16.60 16.70 16.43 16.52 0.9M
2023-03-02 16.70 16.80 16.54 16.60 0.7M
2023-03-01 16.85 16.85 16.60 16.65 0.3M
2023-02-28 16.71 17.00 16.52 16.81 1.2M
2023-02-27 16.76 16.89 16.61 16.63 0.4M
2023-02-24 16.81 17.10 16.76 16.86 0.7M
2023-02-23 17.15 17.15 16.85 17.10 0.9M
2023-02-22 17.30 17.30 17.01 17.16 0.7M
2023-02-21 19.75 19.75 19.21 19.22 2.0M
2023-02-20 19.85 19.99 19.50 19.75 1.3M
2023-02-17 19.65 20.46 19.41 19.81 2.6M
2023-02-16 19.50 19.95 19.33 19.53 0.9M
2023-02-15 19.59 19.60 19.30 19.45 0.5M
2023-02-14 19.65 19.75 19.11 19.50 2.7M
2023-02-13 17.70 18.92 17.44 18.92 3.9M
2023-02-10 17.50 17.76 17.50 17.67 0.9M
2023-02-09 17.70 17.79 17.36 17.50 0.6M
2023-02-08 17.75 17.86 17.37 17.49 0.8M
2023-02-07 17.74 18.15 17.55 17.80 1.8M
2023-02-06 17.78 18.00 17.43 17.60 1.3M
2023-02-03 17.89 18.30 17.55 17.78 2.9M
2023-02-02 17.89 17.90 17.50 17.65 0.3M
2023-02-01 17.30 17.80 17.30 17.75 0.5M
2023-01-31 17.30 17.50 17.30 17.30 0.2M
2023-01-30 17.28 17.50 17.28 17.40 0.1M
2023-01-27 17.47 17.60 17.28 17.35 1.1M
2023-01-26 17.50 17.50 17.30 17.45 1.6M
2023-01-25 17.31 17.99 17.10 17.35 1.0M
2023-01-24 17.48 17.48 17.26 17.46 0.1M
2023-01-23 17.38 17.39 17.30 17.35 0.1M
2023-01-20 17.53 17.55 17.20 17.36 0.5M
2023-01-19 17.45 17.50 17.07 17.27 0.4M
2023-01-18 17.20 17.35 17.05 17.35 0.3M
2023-01-17 17.59 17.59 17.05 17.10 0.2M
2023-01-16 17.89 17.89 17.02 17.45 0.1M
2023-01-13 17.50 17.90 17.45 17.53 0.3M
2023-01-12 17.50 18.28 17.50 17.80 1.7M
2023-01-11 17.55 17.60 17.31 17.45 0.2M
2023-01-10 17.21 17.54 17.21 17.40 0.1M
2023-01-09 17.51 17.60 17.20 17.21 0.4M
2023-01-06 17.60 17.70 17.50 17.51 0.1M
2023-01-05 17.80 17.80 17.41 17.50 0.2M
2023-01-04 17.50 17.70 17.50 17.60 0.4M
2023-01-03 18.00 18.02 17.50 17.65 0.3M
2023-01-02 18.14 18.15 17.90 17.93 0.2M