Nimir Industrial Chemical Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	229.99	233.00	210.00	213.68	207.65	19,485
2025-10-27	227.00	233.00	218.00	224.88	218.53	4,990
2025-10-24	226.10	233.00	220.00	225.04	218.69	23,044
2025-10-23	227.95	234.00	219.00	227.77	221.34	165,644
2025-10-22	209.95	230.00	204.00	223.90	217.58	380,547
2025-10-21	202.00	218.13	200.00	211.58	205.61	464,174
2025-10-20	202.95	204.00	197.50	198.30	192.70	2,335
2025-10-17	202.00	204.95	196.00	198.90	193.29	33,238
2025-10-16	204.95	205.00	197.00	201.62	195.93	61,460
2025-10-15	206.99	206.99	200.28	204.54	198.77	182,151
2025-10-14	196.00	204.48	191.01	203.04	197.31	49,971
2025-10-13	202.00	203.99	193.00	193.93	188.46	46,382
2025-10-10	203.69	207.00	201.00	202.64	194.98	42,999
2025-10-09	203.98	206.98	196.25	203.69	195.99	65,795
2025-10-08	197.00	203.35	196.00	200.00	192.44	51,660
2025-10-07	204.75	204.75	198.00	199.04	191.51	76,223
2025-10-06	203.01	207.90	202.00	203.20	195.52	100,567
2025-10-03	205.00	209.85	198.15	208.27	200.39	159,682
2025-10-02	188.60	210.10	188.60	205.40	197.63	500,128
2025-10-01	194.80	194.80	187.15	191.00	183.78	33,426
2025-09-30	193.70	195.00	186.25	193.64	186.32	42,648
2025-09-29	195.00	195.00	185.00	193.97	186.64	63,153
2025-09-26	190.00	199.00	188.15	192.74	185.45	82,096
2025-09-25	192.90	193.00	187.05	192.14	184.87	29,892
2025-09-24	189.00	193.15	185.00	190.25	183.06	47,820
2025-09-23	187.00	192.45	185.06	189.93	182.75	60,716
2025-09-22	190.00	194.00	182.00	187.79	180.69	145,606
2025-09-19	189.00	196.00	187.70	191.27	184.04	136,194
2025-09-18	183.00	189.00	182.00	186.46	179.41	163,381
2025-09-17	176.52	181.85	171.05	181.25	174.40	248,889
2025-09-16	179.00	180.85	171.00	176.13	169.47	88,501
2025-09-15	168.50	178.00	168.01	175.82	169.17	58,583
2025-09-12	166.00	170.00	164.51	168.52	162.15	35,434
2025-09-11	165.00	166.50	164.02	164.50	158.28	53,446
2025-09-10	165.27	167.99	164.13	165.89	159.62	22,418
2025-09-09	163.26	166.80	163.25	164.98	158.74	53,628
2025-09-08	166.95	166.95	162.00	164.96	158.72	13,366
2025-09-05	162.02	167.99	162.01	165.78	159.51	23,124
2025-09-04	165.01	166.00	162.00	164.06	157.86	22,363
2025-09-03	162.25	166.30	162.25	163.03	156.87	20,387
2025-09-02	163.50	166.75	162.01	162.29	156.15	7,445
2025-09-01	169.95	170.00	162.00	164.11	157.90	7,680
2025-08-29	168.00	168.00	159.00	166.28	159.99	63,907
2025-08-28	169.99	169.99	165.03	165.68	159.42	10,531
2025-08-27	169.01	171.95	165.99	166.86	160.55	15,413
2025-08-26	173.50	173.50	169.00	169.39	162.98	14,450
2025-08-25	173.93	175.00	170.00	172.04	165.53	25,009
2025-08-22	173.50	176.00	169.68	172.87	166.33	28,878
2025-08-21	170.02	173.30	170.00	173.15	166.60	20,556
2025-08-20	172.50	174.00	165.81	172.31	165.79	40,059
2025-08-19	176.00	176.00	172.20	173.10	166.55	11,404
2025-08-18	172.00	176.50	171.00	175.64	169.00	20,778
2025-08-15	176.91	176.91	170.00	172.08	165.57	13,341
2025-08-13	174.03	176.01	172.00	173.99	167.41	32,773
2025-08-12	175.00	177.48	173.81	175.00	168.38	40,556
2025-08-11	175.25	178.00	174.53	175.02	168.40	24,526
2025-08-08	179.85	179.85	173.10	175.25	168.62	42,048
2025-08-07	175.20	178.48	174.00	175.72	169.08	47,339
2025-08-06	178.00	178.00	175.00	176.51	169.84	18,979
2025-08-05	174.50	182.00	174.50	176.83	170.14	69,256

← NewerPage 5 of 19 · 1,084 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.