Nimir Industrial Chemical Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-13 | 118.90 | 118.90 | 113.45 | 113.50 | 105.18 | 2,101 |
| 2024-08-12 | 119.00 | 119.00 | 110.18 | 116.10 | 107.59 | 2,793 |
| 2024-08-09 | 116.95 | 118.00 | 116.50 | 118.00 | 109.35 | 5,005 |
| 2024-08-08 | 114.00 | 117.80 | 112.10 | 113.76 | 105.42 | 5,015 |
| 2024-08-07 | 121.88 | 121.90 | 113.26 | 116.54 | 108.00 | 4,270 |
| 2024-08-06 | 121.99 | 121.99 | 118.00 | 120.00 | 111.20 | 1,330 |
| 2024-08-05 | 120.00 | 124.00 | 115.00 | 118.15 | 109.49 | 1,850 |
| 2024-08-02 | 124.90 | 124.90 | 122.89 | 122.89 | 113.88 | 261 |
| 2024-08-01 | 124.00 | 124.00 | 121.00 | 123.70 | 114.63 | 6,818 |
| 2024-07-31 | 124.00 | 127.80 | 122.00 | 123.82 | 114.74 | 78,500 |
| 2024-07-30 | 120.75 | 125.79 | 120.75 | 124.02 | 114.93 | 56,517 |
| 2024-07-29 | 120.00 | 125.90 | 120.00 | 124.16 | 115.06 | 58,715 |
| 2024-07-26 | 116.01 | 120.00 | 115.00 | 117.00 | 108.42 | 36,308 |
| 2024-07-25 | 118.01 | 124.00 | 118.01 | 120.70 | 111.85 | 40,342 |
| 2024-07-24 | 116.00 | 123.95 | 116.00 | 120.71 | 111.86 | 129,049 |
| 2024-07-23 | 118.00 | 118.90 | 115.00 | 115.16 | 106.72 | 56,741 |
| 2024-07-22 | 120.00 | 120.00 | 114.60 | 117.52 | 108.90 | 14,773 |
| 2024-07-19 | 119.00 | 121.95 | 116.00 | 119.07 | 110.34 | 20,714 |
| 2024-07-18 | 117.00 | 119.97 | 116.00 | 118.83 | 110.12 | 11,090 |
| 2024-07-15 | 121.90 | 121.90 | 116.00 | 118.13 | 109.47 | 75,531 |
| 2024-07-12 | 125.00 | 128.00 | 114.90 | 117.16 | 108.57 | 355,718 |
| 2024-07-11 | 111.25 | 120.61 | 111.25 | 120.61 | 111.77 | 482,819 |
| 2024-07-10 | 109.00 | 113.00 | 108.50 | 110.15 | 102.08 | 346,192 |
| 2024-07-09 | 108.00 | 108.00 | 107.00 | 107.11 | 99.258 | 4,540 |
| 2024-07-08 | 109.95 | 109.95 | 108.00 | 108.00 | 100.08 | 1,840 |
| 2024-07-05 | 111.95 | 111.95 | 106.25 | 107.65 | 99.758 | 8,753 |
| 2024-07-04 | 110.01 | 112.00 | 110.01 | 111.75 | 103.56 | 2,600 |
| 2024-07-03 | 113.00 | 115.95 | 109.02 | 111.00 | 102.86 | 37,484 |
| 2024-07-02 | 117.25 | 117.25 | 112.01 | 112.06 | 103.85 | 3,658 |
| 2024-07-01 | 121.00 | 121.00 | 115.00 | 115.37 | 106.91 | 10,700 |
| 2024-06-28 | 112.02 | 122.90 | 112.02 | 120.98 | 112.11 | 12,651 |
| 2024-06-27 | 119.40 | 119.40 | 118.92 | 118.92 | 110.20 | 1 |
| 2024-06-26 | 113.51 | 118.99 | 113.51 | 118.92 | 110.20 | 7,036 |
| 2024-06-25 | 117.99 | 118.99 | 117.00 | 118.90 | 110.18 | 8,535 |
| 2024-06-24 | 118.00 | 118.95 | 115.01 | 118.90 | 110.18 | 3,501 |
| 2024-06-20 | 118.99 | 123.00 | 117.10 | 118.90 | 110.18 | 10,100 |
| 2024-06-14 | 122.00 | 122.00 | 117.00 | 117.47 | 108.86 | 9,000 |
| 2024-06-13 | 114.00 | 122.50 | 113.00 | 120.70 | 111.85 | 58,854 |
| 2024-06-12 | 113.95 | 113.95 | 112.90 | 112.90 | 104.62 | 1,000 |
| 2024-06-11 | 114.30 | 114.30 | 111.01 | 112.59 | 104.34 | 6,848 |
| 2024-06-10 | 115.00 | 115.00 | 111.05 | 114.30 | 105.92 | 7,500 |
| 2024-06-07 | 110.00 | 117.50 | 110.00 | 115.52 | 107.05 | 59,045 |
| 2024-06-06 | 114.50 | 115.00 | 110.51 | 115.00 | 106.57 | 2,751 |
| 2024-06-05 | 114.62 | 114.65 | 112.00 | 114.62 | 106.22 | 170 |
| 2024-06-04 | 116.69 | 116.69 | 114.50 | 114.62 | 106.22 | 2,501 |
| 2024-06-03 | 114.50 | 118.99 | 113.95 | 118.99 | 110.27 | 12,395 |
| 2024-05-31 | 114.95 | 114.95 | 114.90 | 114.90 | 106.48 | 1,021 |
| 2024-05-30 | 113.00 | 114.95 | 113.00 | 114.16 | 105.79 | 1,337 |
| 2024-05-29 | 114.00 | 117.82 | 114.00 | 114.36 | 105.98 | 2,700 |
| 2024-05-27 | 118.00 | 118.00 | 113.17 | 116.80 | 108.24 | 6,836 |
| 2024-05-24 | 118.00 | 118.00 | 118.00 | 118.00 | 109.35 | 9,000 |
| 2024-05-23 | 118.00 | 118.00 | 118.00 | 118.00 | 109.35 | 11,000 |
| 2024-05-22 | 128.95 | 128.95 | 117.00 | 119.99 | 111.19 | 70,000 |
| 2024-05-20 | 129.95 | 129.95 | 125.00 | 125.00 | 115.84 | 1,500 |
| 2024-05-17 | 127.00 | 127.00 | 124.00 | 125.00 | 115.84 | 11,500 |
| 2024-05-16 | 127.01 | 127.01 | 125.00 | 125.93 | 116.70 | 3,000 |
| 2024-05-15 | 128.00 | 128.00 | 126.51 | 128.00 | 118.62 | 9,500 |
| 2024-05-14 | 132.00 | 133.50 | 127.50 | 128.25 | 118.85 | 12,500 |
| 2024-05-13 | 124.00 | 130.00 | 123.90 | 129.43 | 119.94 | 114,000 |
| 2024-05-10 | 124.00 | 125.00 | 120.00 | 123.80 | 114.72 | 8,500 |
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.