Nimir Industrial Chemical Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	57.000	58.000	57.000	57.330	51.516	2,000
2023-03-29	58.100	58.100	57.770	57.770	51.912	4,500
2023-03-28	61.500	62.450	61.500	62.450	56.117	2,000
2023-03-27	59.950	59.950	58.880	58.880	52.909	2,000
2023-03-24	57.610	58.000	57.570	57.640	51.795	3,500
2023-03-22	62.750	62.750	57.600	61.750	55.488	25,000
2023-03-21	61.560	61.560	61.560	61.560	55.318	1,000
2023-03-20	65.950	65.950	60.000	61.560	55.318	22,500
2023-03-17	59.500	63.510	59.000	63.510	57.070	57,500
2023-03-16	59.000	59.080	54.960	59.080	53.089	52,500
2023-03-15	54.000	54.960	53.500	54.960	49.387	31,500
2023-03-14	50.200	51.130	49.000	51.130	45.945	43,000
2023-03-13	47.560	47.570	46.000	47.570	42.746	45,000
2023-03-10	40.510	44.260	40.210	44.260	39.772	33,500
2023-03-09	42.900	42.900	40.110	41.180	37.004	13,000
2023-03-08	43.550	43.550	42.000	42.170	37.894	15,000
2023-03-07	44.390	45.000	44.000	45.000	40.437	3,500
2023-03-06	45.310	45.310	45.310	45.310	40.715	500
2023-03-03	43.000	44.490	43.000	43.170	38.792	17,000
2023-03-01	45.550	47.450	45.360	46.480	41.767	4,500
2023-02-27	49.050	51.800	49.030	49.030	44.058	14,500
2023-02-24	53.000	53.000	53.000	53.000	47.626	2,500
2023-02-23	53.050	53.050	52.730	52.730	47.383	3,000
2023-02-21	57.000	57.000	57.000	57.000	51.220	1,000
2023-02-13	57.000	57.000	57.000	57.000	51.220	500
2023-02-09	57.000	57.000	57.000	57.000	51.220	2,000
2023-02-08	55.500	57.950	55.500	57.950	52.074	5,000
2023-02-07	54.840	55.500	54.840	55.500	49.872	4,000
2023-02-01	52.050	52.500	52.000	52.000	46.727	4,000
2023-01-26	57.250	57.500	52.500	55.750	50.097	6,500
2023-01-25	58.000	58.000	54.500	55.670	50.025	49,500
2023-01-20	58.850	58.850	58.850	58.850	52.882	500
2023-01-18	54.950	54.950	54.950	54.950	49.378	500
2023-01-13	54.500	56.000	52.500	52.500	47.176	3,500
2023-01-10	54.480	54.480	54.480	54.480	48.956	500
2023-01-09	53.110	53.200	53.110	53.200	47.805	1,500
2023-01-06	53.100	53.510	53.100	53.110	47.724	5,000
2023-01-02	54.300	56.950	54.300	56.950	51.175	10,000
2022-12-30	53.000	53.470	53.000	53.470	48.048	1,000
2022-12-29	50.100	53.850	50.100	52.060	46.781	1,500
2022-12-28	53.310	53.310	53.310	53.310	47.904	1,000
2022-12-27	55.020	56.650	52.720	53.310	47.904	20,500
2022-12-26	57.510	57.510	56.710	56.880	51.112	17,500
2022-12-23	61.300	61.300	61.300	61.300	55.084	500
2022-12-22	64.010	65.000	61.110	62.000	55.713	6,500
2022-12-21	63.470	68.000	63.420	65.620	58.966	3,500
2022-12-20	65.690	68.650	65.690	68.550	61.599	5,500
2022-12-19	72.850	72.850	68.270	71.000	63.800	2,500
2022-12-16	67.510	74.500	67.500	73.800	66.316	16,500
2022-12-14	72.950	72.950	72.950	72.950	65.553	500
2022-12-09	69.000	69.000	69.000	69.000	62.003	500
2022-12-08	68.350	69.950	68.350	69.950	62.857	6,000
2022-12-05	68.880	73.850	68.870	73.850	66.361	4,500
2022-12-02	70.000	74.450	70.000	74.450	66.900	1,500
2022-12-01	70.000	70.000	70.000	70.000	62.902	500
2022-11-30	70.180	70.390	68.760	68.780	61.805	18,500
2022-11-29	73.110	78.000	73.100	74.330	66.793	4,500
2022-11-24	79.000	79.000	79.000	79.000	70.989	500
2022-11-23	79.000	79.000	79.000	79.000	70.989	500
2022-11-21	79.000	79.000	79.000	79.000	70.989	500

← NewerPage 15 of 19 · 1,085 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.