Nimir Industrial Chemical Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	119.89	120.00	119.89	119.96	109.89	1,500
2024-01-17	121.00	121.25	121.00	121.25	111.07	1,000
2024-01-16	113.25	122.00	113.00	121.00	110.84	25,000
2024-01-15	118.00	118.00	117.00	117.17	107.33	12,000
2024-01-12	121.00	121.00	118.00	118.60	108.64	8,000
2024-01-11	120.01	120.01	118.00	119.29	109.27	25,000
2024-01-10	121.33	121.33	121.00	121.00	110.84	1,000
2024-01-09	120.00	124.00	120.00	123.75	113.36	7,000
2024-01-08	129.00	129.00	123.50	123.60	113.22	2,000
2024-01-05	125.00	128.00	123.00	127.95	117.21	15,500
2024-01-04	120.05	122.00	119.85	122.00	111.76	16,000
2024-01-03	111.00	119.86	111.00	119.86	109.80	53,500
2024-01-02	109.00	112.00	109.00	111.50	102.14	12,500
2024-01-01	106.00	108.00	106.00	108.00	98.933	6,000
2023-12-28	100.00	104.00	100.00	104.00	95.269	6,000
2023-12-27	99.900	101.00	99.900	100.23	91.815	12,500
2023-12-26	100.04	100.04	100.04	100.04	91.641	500
2023-12-22	102.06	103.00	99.510	100.04	91.641	36,000
2023-12-21	105.00	106.00	105.00	106.00	97.101	3,000
2023-12-20	102.00	106.00	102.00	106.00	97.101	1,500
2023-12-19	102.00	106.00	101.40	106.00	97.101	2,000
2023-12-18	106.10	107.05	105.00	105.00	96.185	37,000
2023-12-15	108.25	109.00	108.25	108.60	99.482	4,000
2023-12-14	108.50	110.95	108.37	110.00	100.76	58,000
2023-12-13	108.00	115.00	106.00	108.37	99.272	103,000
2023-12-12	110.50	111.50	105.05	108.57	99.455	76,500
2023-12-11	108.00	111.00	106.50	111.00	101.68	9,500
2023-12-08	114.00	114.00	108.50	110.24	100.98	18,500
2023-12-07	110.00	113.50	109.00	110.90	101.59	83,000
2023-12-06	109.00	111.00	109.00	111.00	101.68	3,000
2023-12-05	109.00	109.77	108.00	109.00	99.849	38,000
2023-12-04	108.00	112.00	101.50	110.36	101.09	64,000
2023-12-01	101.50	109.80	101.20	108.97	99.821	77,500
2023-11-30	106.25	108.00	101.00	102.14	93.565	44,000
2023-11-29	99.950	103.96	99.950	103.96	95.232	90,000
2023-11-28	90.000	96.710	90.000	96.710	88.591	173,000
2023-11-27	90.000	91.900	89.150	89.960	82.407	178,000
2023-11-24	93.750	93.800	89.510	89.590	82.068	46,000
2023-11-23	91.050	92.300	90.800	90.970	83.333	65,000
2023-11-22	89.990	92.500	89.990	90.510	82.911	12,000
2023-11-21	88.000	90.000	88.000	88.510	81.079	9,000
2023-11-20	92.000	93.750	90.010	90.260	82.682	17,500
2023-11-17	94.000	94.000	90.600	94.000	86.108	500
2023-11-15	93.100	94.000	93.010	94.000	86.108	6,500
2023-11-14	95.000	95.000	94.000	94.000	86.108	29,000
2023-11-13	99.000	99.000	99.000	99.000	90.688	6,500
2023-11-10	98.250	100.99	97.000	100.79	92.328	31,000
2023-11-08	95.000	97.000	94.000	97.000	88.856	21,000
2023-11-07	97.000	97.000	97.000	97.000	88.856	5,000
2023-11-06	97.000	97.000	97.000	97.000	88.856	35,000
2023-11-03	94.000	94.000	92.000	94.000	86.108	27,500
2023-11-02	90.100	92.000	85.360	92.000	84.276	3,500
2023-11-01	93.300	93.300	88.000	90.000	82.444	12,000
2023-10-31	93.260	95.950	93.260	95.000	87.024	54,000
2023-10-30	98.300	98.300	98.300	98.300	90.047	500
2023-10-27	97.000	97.000	97.000	97.000	88.856	500
2023-10-26	95.500	95.500	95.000	95.000	87.024	3,500
2023-10-25	102.01	102.01	95.280	95.420	87.409	68,000
2023-10-24	105.00	105.00	102.50	103.00	94.353	8,500
2023-10-23	107.95	107.95	102.50	103.00	94.353	22,000

← NewerPage 12 of 19 · 1,084 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.