Nimir Industrial Chemical Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-20	102.05	103.00	101.99	102.00	93.436	12,000
2023-10-19	103.50	104.00	100.00	100.52	92.081	25,000
2023-10-18	105.00	105.00	105.00	105.00	94.353	15,000
2023-10-17	108.00	108.00	105.25	105.25	94.577	21,500
2023-10-16	110.95	110.95	106.00	109.00	97.947	21,000
2023-10-13	109.00	109.00	106.00	107.00	96.150	18,000
2023-10-12	114.80	114.80	107.00	107.13	96.267	12,000
2023-10-11	110.00	113.00	108.00	112.99	101.53	8,500
2023-10-10	107.00	110.00	106.00	107.00	96.150	8,000
2023-10-09	105.50	105.50	105.50	105.50	94.802	1,500
2023-10-06	105.25	105.25	105.25	105.25	94.577	500
2023-10-05	106.00	107.00	105.25	105.25	94.577	6,500
2023-10-04	108.95	108.95	105.00	105.00	94.353	19,000
2023-10-03	105.61	107.95	105.50	105.50	94.802	5,000
2023-10-02	107.00	109.95	107.00	107.00	96.150	20,500
2023-09-28	107.00	108.00	107.00	107.33	96.446	5,000
2023-09-27	107.79	110.00	107.79	109.00	97.947	5,000
2023-09-26	107.00	108.00	107.00	107.67	96.752	6,500
2023-09-25	105.25	105.25	105.25	105.25	94.577	500
2023-09-22	109.00	110.00	109.00	109.33	98.243	3,000
2023-09-21	104.00	107.75	103.55	107.75	96.824	3,500
2023-09-20	103.00	106.95	103.00	106.95	96.105	7,500
2023-09-15	105.00	105.00	103.00	104.00	93.454	1,000
2023-09-14	108.50	108.50	108.50	108.50	97.498	2,000
2023-09-11	105.50	107.90	105.50	107.90	96.958	1,500
2023-09-08	104.00	108.00	104.00	106.67	95.853	15,500
2023-09-06	103.00	104.00	103.00	103.00	92.555	55,500
2023-09-05	101.95	103.02	101.50	103.00	92.555	65,000
2023-09-04	100.00	104.00	100.00	100.54	90.345	9,000
2023-09-01	102.50	102.90	100.15	101.14	90.884	7,000
2023-08-31	106.95	106.95	100.00	100.90	90.668	19,500
2023-08-30	101.06	107.00	101.05	105.67	94.955	71,000
2023-08-29	108.00	108.00	105.05	106.69	95.871	49,000
2023-08-28	108.00	110.00	106.00	106.53	95.727	23,000
2023-08-25	107.00	109.50	103.01	107.57	96.662	27,500
2023-08-24	103.00	107.00	101.25	105.50	94.802	21,000
2023-08-23	107.95	108.00	106.00	106.17	95.404	12,500
2023-08-22	107.25	108.00	100.90	107.58	96.671	45,000
2023-08-21	112.50	112.50	109.00	109.00	97.947	11,500
2023-08-18	111.00	115.00	111.00	111.43	100.13	15,000
2023-08-17	111.45	113.00	110.00	110.00	98.845	17,500
2023-08-16	110.00	111.00	108.00	111.00	99.744	15,000
2023-08-15	112.40	112.40	109.00	110.00	98.845	5,000
2023-08-11	107.00	113.51	107.00	110.49	99.286	67,500
2023-08-10	106.00	106.50	105.00	105.59	94.883	23,500
2023-08-09	106.00	106.00	104.10	105.00	94.353	14,500
2023-08-08	103.00	108.00	103.00	107.10	96.240	46,500
2023-08-07	104.00	105.00	102.60	103.95	93.409	12,500
2023-08-04	103.00	103.30	102.15	102.60	92.196	13,500
2023-08-03	103.50	103.50	103.00	103.00	92.555	29,500
2023-08-02	104.70	106.95	104.50	104.60	93.993	7,000
2023-08-01	103.25	105.00	103.00	103.01	92.564	9,000
2023-07-31	103.01	106.00	103.00	103.00	92.555	3,000
2023-07-27	105.00	105.20	105.00	105.00	94.353	67,000
2023-07-26	101.98	105.40	101.00	104.94	94.299	39,500
2023-07-25	99.000	104.15	99.000	100.50	90.309	63,500
2023-07-24	90.000	96.910	90.000	96.910	87.083	252,000
2023-07-21	86.960	90.500	86.000	90.150	81.008	116,500
2023-07-20	83.200	88.950	83.000	88.950	79.930	6,500
2023-07-19	86.900	86.900	82.000	83.330	74.880	17,000

← NewerPage 13 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.