Nimir Industrial Chemical Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	175.00	180.00	168.00	170.77	168.47	23,530
2026-04-17	180.00	180.00	172.00	178.49	176.08	7,377
2026-04-16	180.00	180.00	173.00	174.00	171.65	15,079
2026-04-15	174.95	178.00	173.00	174.78	172.42	28,046
2026-04-14	170.00	171.00	165.11	170.11	167.82	16,879
2026-04-13	164.99	173.00	164.99	167.53	165.27	17,702
2026-04-10	174.99	175.00	170.00	170.00	167.71	9,259
2026-04-09	165.56	171.00	158.11	165.22	162.99	74,116
2026-04-08	160.00	168.00	160.00	165.56	163.33	45,551
2026-04-07	154.00	154.99	154.00	154.99	152.90	1,220
2026-04-06	152.15	155.00	148.00	154.00	151.92	3,234
2026-04-03	149.99	154.99	146.50	152.15	150.10	365
2026-04-02	158.99	159.00	150.11	153.62	151.55	882
2026-04-01	157.00	157.00	151.15	155.48	153.38	24,393
2026-03-31	154.95	159.95	151.00	152.00	149.95	3,443
2026-03-30	150.00	155.95	146.00	151.82	149.77	11,527
2026-03-27	152.00	152.00	147.00	150.31	148.28	26,894
2026-03-26	153.00	153.00	148.00	149.99	147.97	50,460
2026-03-25	155.25	155.25	149.00	152.09	150.04	38,739
2026-03-24	165.00	165.00	149.00	153.86	151.79	50,571
2026-03-19	154.00	156.48	146.60	155.61	153.51	35,465
2026-03-18	160.00	160.00	151.00	154.89	152.80	43,079
2026-03-17	160.00	160.00	149.00	149.52	147.50	64,056
2026-03-16	164.95	165.10	150.10	160.00	157.84	2,829
2026-03-13	155.00	163.00	155.00	162.45	160.26	91
2026-03-12	155.00	165.95	153.51	162.45	160.26	9,233
2026-03-11	165.00	165.00	161.05	163.48	161.28	1,154
2026-03-10	168.00	168.00	150.01	164.68	162.46	195,072
2026-03-09	165.75	167.00	149.40	158.23	156.10	94,539
2026-03-06	161.13	168.40	161.13	166.00	163.76	5,308
2026-03-05	179.00	179.00	166.00	168.59	166.32	14,930
2026-03-04	179.45	179.45	169.50	174.40	172.05	2,639
2026-03-03	184.90	184.90	155.39	170.16	167.87	43,971
2026-03-02	170.83	182.00	170.83	172.66	170.33	10,464
2026-02-27	195.00	199.95	180.50	189.81	187.25	13,094
2026-02-26	195.00	200.00	186.00	198.96	194.30	22,114
2026-02-25	195.00	200.00	191.00	199.29	194.63	3,972
2026-02-24	185.00	205.95	175.00	200.60	195.91	23,808
2026-02-23	209.95	209.95	188.00	193.39	188.87	32,929
2026-02-20	211.00	215.00	205.00	207.74	202.88	2,878
2026-02-19	208.10	217.95	207.00	207.34	202.49	4,875
2026-02-18	216.99	216.99	207.00	213.50	208.50	10,814
2026-02-17	214.00	233.00	205.00	212.03	207.07	28,151
2026-02-16	217.00	223.00	202.00	212.44	207.47	31,400
2026-02-13	220.00	224.00	217.00	220.41	215.25	3,898
2026-02-12	227.20	227.20	216.00	225.00	219.74	2,221
2026-02-11	224.49	226.00	222.00	224.82	219.56	21,483
2026-02-10	221.05	221.99	215.00	221.99	216.80	11,012
2026-02-09	223.18	224.00	218.00	220.80	215.63	21,557
2026-02-06	229.50	229.95	215.00	223.18	217.96	13,764
2026-02-04	222.45	230.00	222.45	229.99	224.61	2,388
2026-02-03	224.00	227.00	224.00	226.50	221.20	5,304
2026-02-02	220.51	225.99	220.50	223.86	218.62	1,063
2026-01-30	227.00	227.99	221.01	226.50	221.20	9,565
2026-01-29	230.00	230.00	218.00	219.99	214.84	114,432
2026-01-28	229.00	230.50	227.50	230.00	224.62	24,022
2026-01-27	225.00	232.00	224.00	229.04	223.68	92,826
2026-01-26	220.00	222.40	219.00	221.73	216.54	3,647
2026-01-23	221.95	228.00	221.00	223.00	217.78	1,803
2026-01-22	223.00	225.00	219.00	222.00	216.81	24,299

← NewerPage 3 of 5 · 247 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.