Nimir Industrial Chemical Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 260.15 | 267.00 | 260.15 | 265.70 | 265.70 | 58,963 |
| 2026-10-15 | 261.68 | 266.90 | 260.10 | 263.54 | 263.54 | 121,733 |
| 2026-10-14 | 258.11 | 263.99 | 257.00 | 261.68 | 261.68 | 68,479 |
| 2026-10-13 | 263.99 | 263.99 | 260.00 | 260.13 | 260.13 | 10,108 |
| 2026-10-12 | 261.00 | 264.00 | 260.00 | 261.41 | 261.41 | 45,207 |
| 2026-10-09 | 263.00 | 263.99 | 261.00 | 263.90 | 263.90 | 36,771 |
| 2026-10-08 | 266.99 | 267.00 | 260.25 | 263.12 | 263.12 | 13,186 |
| 2026-10-07 | 260.51 | 267.40 | 260.00 | 264.37 | 264.37 | 135,690 |
| 2026-10-06 | 261.00 | 263.50 | 258.50 | 262.90 | 262.90 | 57,625 |
| 2026-10-05 | 262.95 | 263.75 | 257.85 | 257.97 | 257.97 | 69,647 |
| 2026-10-02 | 260.75 | 263.90 | 260.00 | 260.01 | 258.03 | 1,721 |
| 2026-10-01 | 265.00 | 265.00 | 260.00 | 260.49 | 258.51 | 145,428 |
| 2026-09-30 | 261.01 | 267.45 | 261.01 | 264.01 | 262.00 | 136,014 |
| 2026-09-29 | 267.99 | 267.99 | 263.00 | 263.00 | 261.00 | 90,376 |
| 2026-09-28 | 266.95 | 268.00 | 263.50 | 265.16 | 263.14 | 71,605 |
| 2026-09-25 | 265.00 | 288.59 | 260.00 | 263.95 | 261.94 | 90,465 |
| 2026-09-24 | 269.85 | 269.85 | 262.00 | 262.35 | 260.35 | 64,237 |
| 2026-09-23 | 267.00 | 268.99 | 265.15 | 266.08 | 264.06 | 67,064 |
| 2026-09-22 | 267.00 | 270.00 | 266.50 | 267.00 | 264.97 | 51,321 |
| 2026-09-21 | 270.99 | 270.99 | 262.50 | 266.50 | 264.47 | 89,715 |
| 2026-09-18 | 270.00 | 274.00 | 268.50 | 269.22 | 267.17 | 209,414 |
| 2026-09-17 | 266.20 | 272.50 | 264.55 | 269.32 | 267.27 | 219,304 |
| 2026-09-16 | 264.00 | 266.85 | 263.12 | 264.40 | 262.39 | 174,004 |
| 2026-09-15 | 264.99 | 268.50 | 260.76 | 264.07 | 262.06 | 386,681 |
| 2026-09-14 | 265.00 | 265.00 | 258.00 | 260.05 | 258.07 | 201,914 |
| 2026-09-11 | 257.50 | 267.00 | 254.00 | 264.44 | 262.43 | 422,626 |
| 2026-09-10 | 266.10 | 277.50 | 260.00 | 261.56 | 259.57 | 1,248,517 |
| 2026-09-09 | 265.00 | 281.00 | 265.00 | 270.68 | 268.62 | 2,104,738 |
| 2026-09-08 | 260.00 | 265.50 | 258.00 | 263.87 | 261.86 | 1,203,435 |
| 2026-09-07 | 266.20 | 266.99 | 250.00 | 259.47 | 257.50 | 1,431,039 |
| 2026-09-04 | 269.00 | 272.00 | 264.50 | 266.18 | 264.16 | 604,779 |
| 2026-09-03 | 268.00 | 273.00 | 268.00 | 270.24 | 268.18 | 426,137 |
| 2026-09-02 | 262.00 | 273.80 | 260.00 | 268.07 | 266.03 | 997,622 |
| 2026-09-01 | 261.00 | 264.75 | 259.00 | 261.34 | 259.35 | 108,325 |
| 2026-08-31 | 259.00 | 264.00 | 252.10 | 261.00 | 259.01 | 301,709 |
| 2026-08-28 | 257.00 | 260.50 | 254.00 | 259.32 | 257.35 | 224,391 |
| 2026-08-27 | 257.00 | 262.00 | 253.05 | 255.20 | 253.26 | 232,251 |
| 2026-08-25 | 255.00 | 258.99 | 254.21 | 256.22 | 254.27 | 17,275 |
| 2026-08-24 | 251.01 | 262.50 | 251.01 | 256.27 | 254.32 | 386,521 |
| 2026-08-21 | 250.05 | 254.99 | 248.38 | 252.39 | 250.47 | 81,253 |
| 2026-08-20 | 243.15 | 254.88 | 243.00 | 251.69 | 249.78 | 405,985 |
| 2026-08-19 | 249.89 | 251.00 | 243.02 | 245.16 | 243.30 | 214,002 |
| 2026-08-18 | 251.99 | 254.97 | 246.00 | 246.87 | 244.99 | 558,343 |
| 2026-08-17 | 245.00 | 255.00 | 245.00 | 252.96 | 251.04 | 316,967 |
| 2026-08-13 | 243.50 | 249.50 | 243.50 | 244.88 | 243.02 | 545,815 |
| 2026-08-12 | 247.00 | 247.00 | 242.00 | 245.48 | 243.61 | 125,399 |
| 2026-08-11 | 244.01 | 251.99 | 243.00 | 244.80 | 242.94 | 472,114 |
| 2026-08-10 | 248.94 | 248.94 | 243.00 | 247.02 | 245.14 | 119,180 |
| 2026-08-07 | 242.39 | 249.00 | 238.51 | 245.16 | 243.30 | 827,901 |
| 2026-08-06 | 236.00 | 246.00 | 235.20 | 238.81 | 236.99 | 590,573 |
| 2026-08-05 | 236.05 | 240.00 | 231.10 | 234.61 | 232.83 | 57,641 |
| 2026-08-04 | 237.01 | 242.00 | 234.00 | 237.03 | 235.23 | 100,446 |
| 2026-08-03 | 240.02 | 245.99 | 238.00 | 239.43 | 237.61 | 498,139 |
| 2026-07-31 | 238.00 | 244.45 | 236.99 | 237.92 | 236.11 | 973,328 |
| 2026-07-30 | 228.50 | 240.00 | 226.01 | 235.04 | 233.25 | 1,684,255 |
| 2026-07-29 | 226.99 | 230.65 | 223.50 | 227.68 | 225.95 | 345,517 |
| 2026-07-28 | 228.00 | 234.00 | 224.00 | 226.23 | 224.51 | 746,585 |
| 2026-07-27 | 219.99 | 228.95 | 219.99 | 226.87 | 225.14 | 764,028 |
| 2026-07-24 | 219.00 | 221.90 | 214.99 | 217.95 | 216.29 | 543,529 |
| 2026-07-23 | 225.98 | 228.90 | 215.50 | 217.90 | 216.24 | 754,060 |
Page 1 of 5 · 247 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-07 | 2.0000 PKR |
| 2026-05-05 | 1.0000 PKR |
| 2026-02-27 | 2.0000 PKR |
| 2025-11-03 | 1.0000 PKR |
| 2025-10-13 | 2.0000 PKR |
| 2025-05-02 | 1.5000 PKR |
| 2025-02-27 | 2.0000 PKR |
| 2024-10-18 | 1.5000 PKR |
| 2024-03-06 | 1.0000 PKR |
| 2023-10-19 | 2.0000 PKR |
| 2022-10-20 | 1.5000 PKR |
| 2022-03-09 | 1.0000 PKR |
| 2021-10-18 | 2.0000 PKR |
| 2021-02-17 | 2.0000 PKR |
| 2020-10-14 | 1.5000 PKR |
| 2020-03-10 | 1.5000 PKR |
| 2019-10-17 | 1.5000 PKR |
| 2019-03-06 | 1.5000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.