Nimir Industrial Chemical Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-10	91.000	91.000	91.000	91.000	80.244	3,000
2022-06-09	91.000	91.000	91.000	91.000	80.244	500
2022-06-08	90.000	90.000	90.000	90.000	79.362	1,400
2022-06-07	94.000	94.000	94.000	94.000	82.889	6,000
2022-06-01	94.000	94.890	94.000	94.890	83.674	100
2022-05-31	94.950	94.950	94.550	94.890	83.674	700
2022-05-30	94.800	94.800	94.300	94.480	83.312	2,300
2022-05-27	94.000	94.000	94.000	94.000	82.889	1,000
2022-05-26	95.000	95.000	94.100	94.100	82.977	900
2022-05-20	95.000	95.000	94.000	95.000	83.771	128,700
2022-05-19	95.000	95.550	95.000	95.550	84.256	100
2022-05-18	97.500	101.95	95.000	95.550	84.256	32,300
2022-05-16	95.110	98.000	94.500	95.000	83.771	17,200
2022-05-12	99.950	99.950	95.000	98.000	86.416	214,700
2022-05-11	96.000	99.000	95.000	97.110	85.632	20,800
2022-05-10	99.900	100.00	99.900	99.920	88.109	600
2022-05-09	94.000	106.00	94.000	99.670	87.889	2,100
2022-05-06	94.000	99.500	94.000	99.330	87.589	2,700
2022-04-28	93.250	99.000	93.050	95.040	83.806	7,200
2022-04-27	95.000	97.500	95.000	97.500	85.975	33,600
2022-04-26	100.40	100.40	96.000	97.500	85.975	2,400
2022-04-25	101.00	102.00	100.00	100.40	88.533	5,000
2022-04-22	104.00	105.99	102.00	102.00	89.944	3,500
2022-04-21	102.05	106.00	102.05	103.00	90.825	9,500
2022-04-20	103.10	109.00	103.10	108.33	95.525	2,600
2022-04-19	105.00	107.00	105.00	106.71	94.097	700
2022-04-15	107.05	108.74	104.00	108.00	95.234	1,900
2022-04-14	107.11	107.11	107.10	107.10	94.441	1,000
2022-04-13	107.00	110.99	107.00	110.98	97.862	1,400
2022-04-11	113.00	113.00	112.85	112.86	99.520	5,200
2022-04-08	113.99	113.99	111.00	111.00	97.880	2,600
2022-04-04	107.00	110.99	107.00	110.98	97.862	1,400
2022-04-01	110.99	110.99	110.99	110.99	97.871	600
2022-03-30	110.95	110.95	109.98	109.99	96.989	4,000
2022-03-29	110.99	110.99	107.01	108.33	95.525	4,300
2022-03-28	109.00	109.00	106.20	106.46	93.876	3,100
2022-03-25	110.25	118.46	110.25	110.25	97.218	200
2022-03-24	111.99	111.99	107.01	110.25	97.218	1,700
2022-03-22	112.45	112.45	110.28	110.28	97.245	100
2022-03-18	112.50	112.50	110.28	110.28	97.245	100
2022-03-17	111.49	111.49	110.28	110.28	97.245	100
2022-03-16	109.69	111.45	109.69	109.69	96.725	600
2022-03-15	106.10	111.48	106.10	109.69	96.725	300
2022-03-14	112.00	112.00	110.00	112.00	98.762	30,000
2022-03-11	112.00	114.50	106.00	112.05	98.806	15,100
2022-03-10	113.00	113.00	109.00	110.09	97.077	40,500
2022-03-09	108.00	113.50	107.00	110.00	96.998	92,900
2022-03-07	104.11	110.84	104.11	110.84	96.850	600
2022-03-04	104.00	114.50	104.00	110.84	96.850	300
2022-03-02	110.00	110.00	109.00	109.91	96.037	1,600
2022-03-01	109.00	111.00	109.00	111.00	96.990	10,400
2022-02-28	107.95	110.00	103.00	109.69	95.845	29,900
2022-02-25	109.75	109.75	101.00	105.75	92.403	48,600
2022-02-24	110.00	114.79	106.38	106.38	92.953	16,700
2022-02-23	115.00	115.00	115.00	115.00	100.49	8,000
2022-02-22	115.00	116.00	114.90	115.00	100.49	57,300
2022-02-21	116.00	116.00	115.00	115.00	100.49	35,100
2022-02-18	115.00	115.01	115.00	115.01	100.49	200
2022-02-17	111.00	116.99	111.00	115.01	100.49	150,800
2022-02-16	111.00	113.85	111.00	111.00	96.990	32,700

← NewerPage 17 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.