Nimir Industrial Chemical Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	227.50	243.00	224.00	225.36	223.65	698,182
2026-07-21	224.99	235.00	222.50	232.39	230.62	449,133
2026-07-20	215.11	227.99	215.00	220.90	219.22	107,765
2026-07-17	225.00	228.00	220.00	220.57	218.89	93,844
2026-07-16	235.00	235.00	226.50	227.75	226.02	262,372
2026-07-15	233.95	236.98	230.00	233.33	231.56	31,094
2026-07-14	238.00	238.00	221.01	228.66	226.92	189,892
2026-07-13	238.00	254.70	238.00	242.96	241.11	283,790
2026-07-10	231.00	242.00	228.00	238.71	236.89	189,279
2026-07-09	238.48	238.48	226.00	228.40	226.66	129,311
2026-07-08	243.88	245.99	226.00	230.44	228.69	229,519
2026-07-07	227.00	247.50	226.75	244.89	243.03	799,922
2026-07-06	222.95	229.70	216.00	226.50	224.78	215,717
2026-07-03	225.99	227.00	215.11	223.63	221.93	240,020
2026-07-02	227.50	228.50	218.00	220.67	218.99	530,314
2026-07-01	225.00	229.90	224.00	226.02	224.30	69,875
2026-06-30	233.00	233.00	223.00	226.09	224.37	105,379
2026-06-29	230.50	232.50	224.00	224.64	222.93	82,486
2026-06-24	231.99	238.00	227.00	231.03	229.27	165,306
2026-06-23	225.00	231.39	222.00	228.66	226.92	191,136
2026-06-22	231.00	234.00	220.13	221.70	220.01	183,500
2026-06-19	237.50	240.00	228.00	228.94	227.20	307,797
2026-06-18	221.20	238.00	221.20	234.64	232.86	274,137
2026-06-17	213.75	235.13	210.00	225.62	223.90	904,093
2026-06-16	210.00	215.00	207.55	213.75	212.12	31,611
2026-06-15	210.00	217.50	205.00	210.18	208.58	150,378
2026-06-12	200.00	209.00	198.06	206.04	204.47	386,219
2026-06-11	198.75	200.00	195.50	198.80	197.29	58,766
2026-06-10	197.98	200.00	195.25	197.95	196.44	120,934
2026-06-09	200.01	201.00	195.12	197.98	196.47	19,827
2026-06-08	200.00	208.00	192.50	200.01	198.49	53,671
2026-06-05	186.15	206.00	186.15	197.68	196.18	243,587
2026-06-04	180.50	194.75	180.07	191.94	190.48	183,229
2026-06-03	183.50	191.00	180.00	185.15	183.74	328,379
2026-06-02	178.00	186.70	178.00	180.18	178.81	12,664
2026-06-01	181.00	199.00	175.00	181.53	180.15	29,827
2026-05-29	170.00	184.00	168.05	181.00	179.62	28,435
2026-05-25	170.00	175.00	169.11	172.97	171.65	18,448
2026-05-22	168.99	168.99	168.12	168.12	166.84	2
2026-05-21	164.01	168.95	164.00	168.12	166.84	2,400
2026-05-20	168.00	170.00	168.00	168.30	167.02	1,161
2026-05-19	170.00	170.00	161.00	168.00	166.72	2,879
2026-05-18	160.26	164.00	155.65	163.99	162.74	3,409
2026-05-15	167.00	168.97	163.02	168.97	167.68	34
2026-05-13	169.98	169.98	167.94	168.97	167.68	82
2026-05-12	169.99	170.00	166.01	168.97	167.68	3,211
2026-05-11	166.00	170.00	166.00	169.96	168.67	6,137
2026-05-08	170.93	175.00	166.00	169.24	167.95	501
2026-05-07	168.00	170.00	168.00	169.53	168.24	4,389
2026-05-06	175.00	175.00	166.00	168.78	167.50	7,169
2026-05-05	163.01	168.98	160.00	168.47	167.19	3,121
2026-05-04	167.00	170.00	163.50	168.94	166.66	4,289
2026-04-30	165.90	166.00	164.00	165.28	163.05	3,073
2026-04-29	172.50	178.90	162.00	167.08	164.83	8,762
2026-04-28	163.20	169.95	160.01	168.75	166.48	8,432
2026-04-27	168.00	168.00	163.50	164.33	162.11	4,083
2026-04-24	165.01	174.91	165.00	169.33	167.05	14,077
2026-04-23	167.00	173.00	165.00	168.90	166.62	2,337
2026-04-22	170.00	172.99	166.09	167.02	164.77	40,913
2026-04-21	175.00	175.00	166.00	170.00	167.71	19,325

← NewerPage 2 of 19 · 1,086 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.