Nimir Industrial Chemical Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	225.01	225.01	219.03	222.00	216.81	50,020
2026-01-20	227.00	229.00	225.00	227.50	222.18	45,739
2026-01-19	225.07	229.90	225.07	229.75	224.37	1,513
2026-01-16	231.00	231.00	222.00	229.16	223.80	10,098
2026-01-15	224.01	230.50	224.01	229.82	224.44	8,089
2026-01-14	226.00	230.00	226.00	229.32	223.95	2,812
2026-01-13	222.99	233.00	222.99	230.39	225.00	12,693
2026-01-12	229.50	229.50	220.00	223.74	218.50	20,121
2026-01-09	229.00	230.00	229.00	230.00	224.62	1,001
2026-01-08	229.00	233.00	229.00	231.76	226.34	24,636
2026-01-07	230.00	230.00	226.15	229.98	224.60	31,488
2026-01-06	232.53	233.00	226.00	228.01	222.67	12,947
2026-01-05	225.53	234.95	221.10	232.53	227.09	3,439
2026-01-02	230.00	234.00	221.00	233.50	228.04	1,938
2026-01-01	232.00	232.00	226.18	230.87	225.47	94,071
2025-12-31	231.00	234.00	225.00	226.77	221.46	33,343
2025-12-30	232.00	232.00	226.28	229.75	224.37	4,018
2025-12-29	233.21	234.00	228.00	231.09	225.68	8,843
2025-12-26	234.99	235.00	230.00	233.21	227.75	21,050
2025-12-24	231.00	234.50	225.00	234.00	228.52	5,183
2025-12-23	235.00	235.00	230.00	234.00	228.52	1,653
2025-12-22	232.00	235.00	231.00	234.99	229.49	3,809
2025-12-19	239.00	239.00	234.00	235.88	230.36	13,452
2025-12-18	250.00	250.00	237.00	239.00	233.41	7,114
2025-12-17	230.00	237.00	230.00	235.50	229.99	52,274
2025-12-16	231.00	234.00	227.01	230.50	225.11	33,431
2025-12-15	230.50	234.10	225.01	234.00	228.52	222,901
2025-12-12	229.00	232.00	229.00	231.50	226.08	1,852
2025-12-11	231.00	233.00	216.00	230.58	225.18	6,691
2025-12-10	231.11	233.00	228.00	230.99	225.59	137,939
2025-12-09	233.00	233.00	230.50	233.00	227.55	28,317
2025-12-08	232.50	236.99	225.00	232.66	227.22	7,655
2025-12-05	236.01	238.90	215.00	233.50	228.04	45,411
2025-12-04	237.88	240.00	231.00	235.00	229.50	7,856
2025-12-03	242.00	242.00	235.00	235.69	230.18	51,623
2025-12-02	234.00	239.00	234.00	237.49	231.93	6,346
2025-12-01	233.00	237.00	228.03	235.25	229.75	61,899
2025-11-28	230.00	232.99	227.51	232.44	227.00	18,686
2025-11-27	230.00	233.00	225.00	230.27	224.88	42,423
2025-11-26	229.00	229.97	223.99	229.35	223.98	1,686
2025-11-25	226.00	229.97	221.00	228.69	223.34	102,522
2025-11-24	229.00	233.00	222.00	223.30	218.08	73,355
2025-11-21	229.55	229.55	225.00	227.00	221.69	76,253
2025-11-20	229.00	230.00	225.00	228.20	222.86	13,870
2025-11-19	228.99	230.00	225.00	226.35	221.05	39,690
2025-11-18	230.91	242.00	224.99	225.00	219.74	72,867
2025-11-17	233.00	237.00	224.00	224.99	219.73	29,278
2025-11-14	225.00	233.00	225.00	230.58	225.18	35,683
2025-11-13	226.99	227.00	217.00	226.00	220.71	19,433
2025-11-12	220.00	227.00	210.00	220.43	215.27	17,472
2025-11-11	215.00	217.00	207.02	215.57	210.53	9,839
2025-11-10	203.25	215.00	202.00	213.77	208.77	35,082
2025-11-07	204.00	207.00	200.00	201.92	197.20	7,359
2025-11-06	202.10	208.00	200.81	206.16	201.34	35,136
2025-11-05	205.00	205.69	200.10	202.98	198.23	10,677
2025-11-04	201.61	206.98	201.00	205.65	200.84	2,629
2025-11-03	208.00	208.00	200.10	203.82	199.05	21,419
2025-10-31	208.95	208.95	200.10	202.44	196.73	13,143
2025-10-30	205.00	215.00	198.60	200.05	194.40	89,839
2025-10-29	214.99	218.00	201.00	203.36	197.62	66,106

← NewerPage 4 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.