Nimir Industrial Chemical Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-18 | 75.000 | 75.000 | 75.000 | 75.000 | 67.395 | 2,000 |
| 2022-11-17 | 76.000 | 76.000 | 76.000 | 76.000 | 68.293 | 500 |
| 2022-11-07 | 75.000 | 75.000 | 75.000 | 75.000 | 67.395 | 1,500 |
| 2022-11-04 | 75.000 | 75.000 | 75.000 | 75.000 | 67.395 | 8,000 |
| 2022-11-03 | 75.000 | 75.000 | 75.000 | 75.000 | 67.395 | 500 |
| 2022-11-01 | 75.000 | 75.000 | 75.000 | 75.000 | 67.395 | 1,500 |
| 2022-10-31 | 75.000 | 75.000 | 75.000 | 75.000 | 67.395 | 2,500 |
| 2022-10-27 | 75.010 | 75.010 | 75.000 | 75.000 | 67.395 | 20,000 |
| 2022-10-25 | 77.950 | 77.950 | 77.950 | 77.950 | 70.046 | 500 |
| 2022-10-24 | 77.000 | 77.000 | 75.990 | 75.990 | 68.284 | 1,000 |
| 2022-10-21 | 79.000 | 79.000 | 74.050 | 74.370 | 66.829 | 3,000 |
| 2022-10-20 | 80.000 | 80.000 | 78.500 | 79.900 | 71.798 | 13,500 |
| 2022-10-19 | 79.700 | 80.500 | 78.000 | 80.250 | 70.764 | 5,500 |
| 2022-10-18 | 72.900 | 79.750 | 72.900 | 79.750 | 70.324 | 1,000 |
| 2022-10-17 | 73.510 | 79.500 | 73.500 | 76.830 | 67.749 | 3,000 |
| 2022-10-12 | 79.890 | 79.890 | 77.990 | 77.990 | 68.772 | 2,000 |
| 2022-10-11 | 77.990 | 77.990 | 77.990 | 77.990 | 68.772 | 1,000 |
| 2022-10-07 | 79.900 | 82.980 | 77.750 | 77.990 | 68.772 | 17,000 |
| 2022-10-06 | 82.000 | 82.980 | 80.000 | 82.980 | 73.172 | 2,500 |
| 2022-10-05 | 80.060 | 81.400 | 80.000 | 81.400 | 71.778 | 3,000 |
| 2022-10-04 | 81.140 | 82.000 | 80.480 | 80.990 | 71.417 | 27,500 |
| 2022-09-30 | 87.000 | 87.000 | 87.000 | 87.000 | 76.717 | 1,000 |
| 2022-09-27 | 88.000 | 88.000 | 88.000 | 88.000 | 77.598 | 500 |
| 2022-09-14 | 87.000 | 89.950 | 87.000 | 89.950 | 79.318 | 1,000 |
| 2022-09-13 | 87.010 | 87.010 | 87.010 | 87.010 | 76.725 | 500 |
| 2022-09-09 | 87.000 | 89.960 | 87.000 | 89.960 | 79.327 | 1,000 |
| 2022-09-05 | 90.000 | 90.000 | 88.240 | 90.000 | 79.362 | 1,500 |
| 2022-09-02 | 88.000 | 94.500 | 88.000 | 88.240 | 77.810 | 15,500 |
| 2022-09-01 | 87.990 | 88.000 | 87.990 | 88.000 | 77.598 | 1,500 |
| 2022-08-30 | 88.000 | 88.000 | 88.000 | 88.000 | 77.598 | 500 |
| 2022-08-29 | 88.000 | 88.000 | 88.000 | 88.000 | 77.598 | 1,000 |
| 2022-08-26 | 97.810 | 97.810 | 90.000 | 90.000 | 79.362 | 4,500 |
| 2022-08-25 | 91.040 | 94.900 | 91.000 | 91.000 | 80.244 | 5,500 |
| 2022-08-23 | 91.280 | 94.910 | 91.280 | 94.910 | 83.692 | 1,500 |
| 2022-08-19 | 91.750 | 98.900 | 91.150 | 95.860 | 84.529 | 5,000 |
| 2022-08-18 | 92.000 | 92.000 | 92.000 | 92.000 | 81.126 | 8,500 |
| 2022-08-17 | 94.520 | 94.520 | 93.750 | 93.750 | 82.669 | 5,500 |
| 2022-08-16 | 92.400 | 94.980 | 92.400 | 94.880 | 83.665 | 16,500 |
| 2022-08-15 | 89.300 | 92.400 | 89.300 | 92.400 | 81.478 | 8,000 |
| 2022-08-12 | 88.750 | 89.600 | 85.000 | 89.600 | 79.009 | 8,500 |
| 2022-08-11 | 86.000 | 86.000 | 85.000 | 85.000 | 74.953 | 2,500 |
| 2022-08-10 | 85.000 | 88.500 | 85.000 | 86.000 | 75.835 | 2,500 |
| 2022-08-05 | 88.450 | 88.450 | 88.450 | 88.450 | 77.995 | 2,000 |
| 2022-08-02 | 87.490 | 87.490 | 87.490 | 87.490 | 77.149 | 500 |
| 2022-08-01 | 87.490 | 87.490 | 87.490 | 87.490 | 77.149 | 500 |
| 2022-07-21 | 82.850 | 87.500 | 82.750 | 87.500 | 77.157 | 26,000 |
| 2022-07-19 | 85.200 | 87.500 | 85.200 | 87.500 | 77.157 | 1,000 |
| 2022-07-18 | 85.000 | 89.000 | 85.000 | 89.000 | 78.480 | 2,500 |
| 2022-07-15 | 87.000 | 89.900 | 84.090 | 89.900 | 79.274 | 13,500 |
| 2022-07-14 | 86.000 | 89.000 | 84.150 | 89.000 | 78.480 | 8,500 |
| 2022-07-13 | 86.000 | 86.000 | 86.000 | 86.000 | 75.835 | 500 |
| 2022-06-24 | 86.500 | 88.910 | 82.090 | 88.910 | 78.401 | 1,400 |
| 2022-06-23 | 88.000 | 88.990 | 88.000 | 88.740 | 78.251 | 2,200 |
| 2022-06-22 | 87.000 | 87.000 | 86.000 | 86.340 | 76.135 | 2,100 |
| 2022-06-21 | 87.000 | 89.950 | 86.500 | 88.400 | 77.951 | 500 |
| 2022-06-20 | 90.000 | 90.000 | 86.000 | 86.670 | 76.426 | 5,400 |
| 2022-06-17 | 87.000 | 89.980 | 87.000 | 88.000 | 77.598 | 700 |
| 2022-06-16 | 87.500 | 87.500 | 86.800 | 86.900 | 76.628 | 4,600 |
| 2022-06-14 | 87.000 | 87.000 | 87.000 | 87.000 | 76.717 | 300 |
| 2022-06-13 | 91.000 | 94.950 | 90.000 | 90.670 | 79.953 | 3,300 |
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.