Nimir Industrial Chemical Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-18	87.000	87.000	86.900	86.900	78.088	22,000
2023-07-17	91.480	91.480	87.040	87.040	78.214	7,500
2023-07-14	91.480	91.480	87.000	87.000	78.178	9,000
2023-07-13	92.950	92.950	92.500	92.500	83.120	1,000
2023-07-12	90.500	90.500	89.000	89.000	79.975	6,500
2023-07-11	90.000	94.000	90.000	93.940	84.414	8,000
2023-07-10	90.000	92.950	90.000	92.950	83.524	15,500
2023-07-07	86.250	90.400	86.000	90.400	81.233	4,000
2023-07-04	89.050	90.000	89.000	90.000	80.874	6,000
2023-07-03	92.300	92.300	92.290	92.290	82.931	3,500
2023-06-27	92.990	92.990	86.000	86.470	77.702	7,500
2023-06-23	87.500	90.740	87.500	90.100	80.963	5,500
2023-06-22	85.000	86.900	85.000	86.900	78.088	21,500
2023-06-21	85.500	85.500	85.000	85.000	76.381	6,000
2023-06-20	85.000	85.250	85.000	85.050	76.426	7,000
2023-06-19	85.000	85.000	85.000	85.000	76.381	3,000
2023-06-16	86.510	88.000	86.510	88.000	79.076	5,000
2023-06-15	87.400	88.000	85.000	85.790	77.091	14,000
2023-06-13	86.500	87.000	86.500	86.900	78.088	2,500
2023-06-12	86.790	86.790	86.790	86.790	77.989	1,000
2023-06-09	89.000	89.000	89.000	89.000	79.975	1,000
2023-06-08	83.000	85.000	83.000	85.000	76.381	11,500
2023-06-06	82.300	83.000	82.250	83.000	74.583	1,500
2023-06-05	81.250	83.000	81.250	83.000	74.583	13,500
2023-06-02	82.010	82.010	82.010	82.010	73.694	1,500
2023-05-31	88.000	88.000	82.400	82.420	74.062	2,000
2023-05-30	82.250	84.890	82.000	84.890	76.282	16,500
2023-05-29	82.000	84.000	82.000	82.060	73.739	2,500
2023-05-26	81.220	82.020	81.000	82.020	73.703	2,000
2023-05-25	84.750	85.500	84.000	84.500	75.931	15,500
2023-05-24	80.100	81.000	80.000	80.520	72.355	12,000
2023-05-23	84.400	84.970	80.500	83.300	74.853	52,500
2023-05-22	79.040	79.040	79.040	79.040	71.025	21,500
2023-05-19	71.500	73.530	71.500	73.530	66.074	20,000
2023-05-18	68.000	69.000	68.000	68.400	61.464	5,500
2023-05-17	66.900	67.100	66.900	67.100	60.296	5,000
2023-05-16	64.000	64.500	64.000	64.500	57.959	2,000
2023-05-12	63.900	64.950	63.000	64.000	57.510	18,000
2023-05-11	65.000	65.000	61.500	63.050	56.656	57,500
2023-05-10	63.250	66.000	63.250	65.000	58.409	19,500
2023-05-09	67.150	67.510	63.250	63.250	56.836	11,500
2023-05-08	67.000	68.650	67.000	67.150	60.341	5,500
2023-05-05	67.640	67.640	67.640	67.640	60.781	500
2023-05-04	65.000	66.920	62.000	66.920	60.134	25,500
2023-05-03	67.980	68.000	66.000	66.350	59.622	24,000
2023-05-02	66.000	69.440	66.000	68.260	61.338	34,000
2023-04-28	61.500	64.600	61.500	64.600	58.049	19,500
2023-04-27	55.900	60.100	55.900	60.100	54.006	74,500
2023-04-26	55.500	57.250	55.000	55.910	50.240	94,000
2023-04-19	54.900	54.950	54.850	54.910	49.342	6,000
2023-04-17	54.900	55.710	53.160	54.120	48.632	23,000
2023-04-13	53.010	53.010	50.500	51.830	46.574	4,000
2023-04-12	53.250	53.250	53.100	53.200	47.805	1,500
2023-04-11	55.800	55.800	54.500	54.500	48.973	9,000
2023-04-07	58.010	58.100	55.000	57.160	51.364	35,000
2023-04-06	59.500	59.500	58.500	58.500	52.568	2,500
2023-04-05	59.500	61.810	58.500	58.710	52.757	27,000
2023-04-04	57.000	57.500	57.000	57.500	51.669	6,000
2023-04-03	59.700	59.750	59.000	59.370	53.350	3,000
2023-03-31	57.000	58.000	57.000	57.330	51.516	2,000

← NewerPage 14 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.