Nimir Industrial Chemical Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	113.00	113.00	110.00	110.71	96.737	25,700
2022-02-14	115.00	117.98	115.00	115.01	100.49	42,000
2022-02-11	115.00	119.00	115.00	115.25	100.70	9,300
2022-02-10	115.00	115.00	115.00	115.00	100.49	4,400
2022-02-09	115.90	116.90	114.99	115.00	100.49	5,200
2022-02-08	111.11	116.00	109.90	115.00	100.49	113,400
2022-02-07	109.00	112.90	108.00	111.37	97.313	49,200
2022-02-04	108.00	110.00	108.00	110.00	96.116	3,700
2022-02-03	107.89	110.00	107.89	110.00	96.116	7,400
2022-02-02	109.81	112.00	108.00	110.00	96.116	5,500
2022-02-01	104.50	110.00	104.50	109.81	95.950	57,900
2022-01-31	104.33	105.00	104.33	104.55	91.354	400
2022-01-28	103.50	107.95	103.00	104.33	91.162	1,800
2022-01-27	103.00	103.00	103.00	103.00	90.000	1,500
2022-01-26	104.99	105.00	102.56	104.59	91.389	700
2022-01-25	102.35	104.85	102.35	103.40	90.349	300
2022-01-24	105.00	105.00	105.00	105.00	91.747	18,200
2022-01-21	105.00	108.95	105.00	105.27	91.983	12,500
2022-01-20	104.01	107.00	104.00	105.00	91.747	35,900
2022-01-19	112.11	115.00	107.00	107.17	93.643	4,900
2022-01-18	114.41	114.49	114.41	114.47	100.02	400
2022-01-14	115.00	115.00	115.00	115.00	100.49	3,100
2022-01-13	115.10	115.10	115.00	115.00	100.49	1,400
2022-01-12	117.00	117.00	115.10	115.10	100.57	3,300
2022-01-11	117.00	119.00	116.00	116.67	101.94	8,900
2022-01-10	118.00	119.95	116.00	117.22	102.42	6,700
2022-01-07	118.00	122.00	115.00	116.69	101.96	2,800
2022-01-06	118.01	122.80	117.00	117.59	102.75	8,000
2022-01-05	123.50	123.50	122.03	122.03	106.63	100
2022-01-04	120.15	128.00	119.99	122.03	106.63	3,600
2022-01-03	127.00	127.00	127.00	127.00	110.97	200
2021-12-27	121.00	123.00	121.00	122.33	106.89	400
2021-12-24	121.99	122.00	121.99	121.99	106.59	1,700
2021-12-21	121.10	122.95	121.00	121.65	106.30	600
2021-12-20	122.00	122.00	121.92	121.92	106.53	200
2021-12-17	116.09	121.97	116.09	121.92	106.53	800
2021-12-16	123.00	125.00	121.10	122.70	107.21	1,000
2021-12-15	130.00	130.00	121.00	122.67	107.19	1,000
2021-12-14	121.00	128.80	121.00	122.68	107.20	1,800
2021-12-13	115.00	125.00	115.00	121.00	105.73	17,100
2021-12-10	125.00	128.00	118.10	121.35	106.03	1,300
2021-12-09	132.00	132.00	120.00	120.00	104.85	800
2021-12-08	121.16	127.93	121.16	123.45	107.87	1,400
2021-12-01	127.90	130.90	127.90	130.90	114.38	100
2021-11-29	130.94	130.94	130.94	130.94	114.41	500
2021-11-19	129.00	131.00	129.00	131.00	114.47	100
2021-11-18	133.00	133.00	131.00	131.00	114.47	600
2021-11-17	130.00	131.20	130.00	130.00	113.59	6,900
2021-11-16	130.00	130.15	130.00	130.15	113.72	4,000
2021-11-15	129.90	130.00	129.90	130.00	113.59	6,200
2021-11-11	128.01	130.00	128.01	130.00	113.59	100
2021-11-09	130.00	130.00	130.00	130.00	113.59	5,000
2021-11-08	132.00	132.00	130.00	130.00	113.59	1,000
2021-11-05	130.00	131.95	130.00	130.00	113.59	5,900
2021-11-04	130.52	130.52	130.50	130.50	114.03	3,000
2021-11-03	131.00	132.00	130.00	132.00	115.34	4,700
2021-11-02	134.00	134.00	130.50	132.50	115.78	6,800
2021-11-01	132.00	132.00	132.00	132.00	115.34	2,000
2021-10-29	130.00	130.00	130.00	130.00	113.59	800
2021-10-28	136.00	136.00	134.40	134.40	117.44	300

← NewerPage 18 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.