Nimir Industrial Chemical Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-09 | 115.10 | 118.95 | 115.00 | 118.95 | 110.23 | 2,000 |
| 2024-05-08 | 112.01 | 120.00 | 112.00 | 117.50 | 108.89 | 9,000 |
| 2024-05-07 | 110.00 | 119.00 | 110.00 | 115.16 | 106.72 | 17,000 |
| 2024-05-06 | 111.00 | 112.50 | 110.25 | 111.51 | 103.34 | 15,000 |
| 2024-05-03 | 110.00 | 111.00 | 108.50 | 111.00 | 102.86 | 2,500 |
| 2024-05-02 | 107.01 | 111.96 | 107.01 | 108.50 | 100.55 | 12,500 |
| 2024-04-30 | 113.00 | 113.00 | 110.00 | 110.50 | 102.40 | 9,500 |
| 2024-04-29 | 110.00 | 113.90 | 110.00 | 113.90 | 105.55 | 2,000 |
| 2024-04-26 | 111.00 | 114.40 | 111.00 | 112.30 | 104.07 | 23,500 |
| 2024-04-25 | 108.00 | 114.00 | 108.00 | 110.44 | 102.34 | 52,000 |
| 2024-04-24 | 105.95 | 113.50 | 103.10 | 107.91 | 99.999 | 83,500 |
| 2024-04-23 | 107.50 | 110.95 | 104.00 | 106.75 | 98.924 | 60,000 |
| 2024-04-22 | 100.25 | 105.64 | 99.000 | 105.64 | 97.896 | 157,000 |
| 2024-04-19 | 95.000 | 99.000 | 95.000 | 98.270 | 91.066 | 4,500 |
| 2024-04-18 | 98.000 | 98.000 | 98.000 | 98.000 | 90.816 | 500 |
| 2024-04-17 | 95.670 | 99.980 | 95.670 | 97.830 | 90.658 | 7,000 |
| 2024-04-16 | 98.110 | 99.990 | 98.110 | 99.990 | 92.660 | 2,000 |
| 2024-04-15 | 102.95 | 102.95 | 102.95 | 102.95 | 95.403 | 1,000 |
| 2024-04-09 | 98.070 | 101.50 | 98.070 | 100.59 | 93.216 | 2,500 |
| 2024-04-08 | 95.510 | 104.49 | 95.500 | 101.69 | 94.235 | 13,500 |
| 2024-04-04 | 98.000 | 103.00 | 95.600 | 100.61 | 93.234 | 7,000 |
| 2024-04-01 | 95.060 | 99.000 | 94.700 | 98.600 | 91.372 | 8,000 |
| 2024-03-29 | 93.050 | 100.75 | 93.050 | 99.170 | 91.900 | 10,500 |
| 2024-03-28 | 93.160 | 98.000 | 91.760 | 97.380 | 90.241 | 49,000 |
| 2024-03-27 | 99.750 | 99.750 | 92.260 | 96.320 | 89.259 | 4,000 |
| 2024-03-26 | 98.750 | 98.750 | 93.360 | 94.990 | 88.026 | 10,500 |
| 2024-03-25 | 95.000 | 96.950 | 93.000 | 93.490 | 86.636 | 13,000 |
| 2024-03-21 | 98.250 | 98.500 | 98.000 | 98.200 | 91.001 | 4,000 |
| 2024-03-19 | 95.060 | 100.00 | 94.500 | 98.310 | 91.103 | 17,500 |
| 2024-03-18 | 96.000 | 99.950 | 96.000 | 99.950 | 92.623 | 1,500 |
| 2024-03-15 | 99.100 | 99.100 | 98.000 | 98.000 | 90.816 | 7,000 |
| 2024-03-14 | 102.50 | 102.50 | 96.000 | 99.080 | 91.817 | 13,500 |
| 2024-03-13 | 93.550 | 98.000 | 92.050 | 95.430 | 88.434 | 6,000 |
| 2024-03-11 | 90.000 | 93.530 | 90.000 | 93.530 | 86.673 | 24,500 |
| 2024-03-07 | 87.000 | 87.000 | 87.000 | 87.000 | 80.622 | 2,000 |
| 2024-03-06 | 87.950 | 87.950 | 87.000 | 87.000 | 80.622 | 20,500 |
| 2024-03-05 | 87.500 | 88.500 | 85.560 | 87.030 | 79.723 | 2,000 |
| 2024-03-04 | 89.010 | 90.990 | 89.000 | 89.050 | 81.574 | 6,500 |
| 2024-02-29 | 90.000 | 90.000 | 89.000 | 89.000 | 81.528 | 3,500 |
| 2024-02-27 | 92.000 | 92.000 | 90.000 | 90.000 | 82.444 | 31,500 |
| 2024-02-26 | 89.000 | 91.450 | 88.750 | 90.770 | 83.149 | 16,000 |
| 2024-02-23 | 91.950 | 92.950 | 88.010 | 92.950 | 85.146 | 32,000 |
| 2024-02-22 | 87.250 | 93.340 | 87.000 | 91.960 | 84.239 | 25,000 |
| 2024-02-21 | 85.500 | 91.000 | 85.000 | 86.830 | 79.540 | 136,000 |
| 2024-02-20 | 87.000 | 92.000 | 85.000 | 88.500 | 81.070 | 235,500 |
| 2024-02-19 | 90.020 | 93.500 | 89.500 | 90.020 | 82.462 | 71,500 |
| 2024-02-16 | 98.950 | 99.500 | 89.250 | 91.920 | 84.203 | 23,000 |
| 2024-02-15 | 103.00 | 103.00 | 95.060 | 96.280 | 88.197 | 20,000 |
| 2024-02-14 | 105.00 | 105.00 | 100.00 | 101.49 | 92.969 | 15,500 |
| 2024-02-13 | 100.00 | 105.00 | 100.00 | 105.00 | 96.185 | 27,500 |
| 2024-02-12 | 100.00 | 103.88 | 100.00 | 103.88 | 95.159 | 5,500 |
| 2024-02-07 | 108.11 | 109.89 | 105.00 | 106.81 | 97.843 | 36,500 |
| 2024-02-06 | 112.50 | 112.50 | 112.50 | 112.50 | 103.05 | 1,000 |
| 2024-02-02 | 113.25 | 114.00 | 111.00 | 112.50 | 103.05 | 6,000 |
| 2024-02-01 | 109.10 | 115.00 | 109.00 | 114.99 | 105.34 | 3,500 |
| 2024-01-31 | 113.00 | 113.00 | 113.00 | 113.00 | 103.51 | 1,000 |
| 2024-01-30 | 114.50 | 116.00 | 114.50 | 116.00 | 106.26 | 2,000 |
| 2024-01-29 | 115.19 | 118.89 | 115.00 | 118.89 | 108.91 | 7,000 |
| 2024-01-25 | 121.95 | 121.95 | 121.95 | 121.95 | 111.71 | 500 |
| 2024-01-24 | 120.00 | 122.00 | 114.00 | 119.50 | 109.47 | 3,000 |
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.