Nimir Industrial Chemical Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	174.40	178.00	172.00	174.32	167.73	3,775
2025-08-01	175.07	180.00	170.21	177.92	171.19	58,599
2025-07-31	181.00	181.00	175.00	176.38	169.71	19,146
2025-07-30	177.99	184.90	177.00	177.54	170.83	37,711
2025-07-29	193.50	195.00	175.00	177.20	170.50	71,163
2025-07-28	195.00	197.00	187.00	192.77	185.48	243,953
2025-07-25	179.90	179.95	172.00	179.95	173.15	142,774
2025-07-24	161.88	167.13	158.50	163.59	157.40	164,514
2025-07-23	162.95	163.00	159.07	159.22	153.20	30,622
2025-07-22	159.99	161.90	158.00	160.24	154.18	84,881
2025-07-21	158.00	159.89	157.00	159.88	153.83	39,317
2025-07-18	164.40	165.00	158.00	158.51	152.52	6,280
2025-07-17	158.01	162.99	158.01	160.00	153.95	28,732
2025-07-16	157.50	161.80	156.00	159.67	153.63	73,529
2025-07-15	162.50	162.80	157.01	157.43	151.48	59,715
2025-07-14	162.00	163.49	159.01	161.46	155.35	185,235
2025-07-11	160.00	164.98	160.00	160.81	154.73	34,302
2025-07-10	156.00	160.00	156.00	158.39	152.40	73,351
2025-07-09	158.00	158.00	155.00	156.53	150.61	36,896
2025-07-08	158.99	158.99	154.16	157.57	151.61	14,946
2025-07-07	162.00	162.00	155.00	158.48	152.49	58,169
2025-07-04	160.95	162.00	158.00	160.59	154.52	46,331
2025-07-03	155.20	160.00	155.20	157.62	151.66	9,614
2025-07-02	157.25	160.90	155.50	157.00	151.06	6,915
2025-07-01	159.79	161.80	158.50	158.58	152.58	10,155
2025-06-30	164.00	164.00	155.25	157.05	151.11	33,790
2025-06-27	157.99	164.00	157.99	162.76	156.61	148,684
2025-06-26	156.99	157.00	153.10	156.84	150.91	6,399
2025-06-25	158.00	158.00	155.00	156.97	151.03	726
2025-06-24	148.01	159.00	145.00	155.99	150.09	159,354
2025-06-23	146.50	152.80	143.00	145.43	139.93	5,484
2025-06-20	148.01	152.45	148.00	150.06	144.39	4,585
2025-06-19	153.04	153.90	153.04	153.06	147.27	4,285
2025-06-18	153.00	153.00	150.11	150.23	144.55	3,011
2025-06-17	158.10	159.00	152.00	154.54	148.70	223,657
2025-06-16	158.00	159.45	156.01	158.35	152.36	9,844
2025-06-13	153.01	159.49	153.01	158.43	152.44	116,281
2025-06-12	155.30	161.05	154.20	155.76	149.87	237,864
2025-06-11	154.00	157.00	152.05	155.00	149.14	12,361
2025-06-10	156.75	160.00	153.00	153.03	147.24	53,821
2025-06-05	156.75	156.80	152.52	155.34	149.47	2,918
2025-06-04	156.90	157.00	153.10	156.46	150.54	42,162
2025-06-03	155.00	158.00	153.52	156.45	150.53	11,224
2025-06-02	156.97	158.00	153.00	155.00	149.14	48,570
2025-05-30	158.00	161.50	151.25	156.97	151.03	60,878
2025-05-29	159.00	170.00	155.65	157.22	151.27	103,203
2025-05-27	155.00	159.90	154.10	154.85	148.99	45,676
2025-05-26	154.25	156.99	145.10	153.18	147.39	27,039
2025-05-23	164.95	164.95	152.05	154.21	148.38	10,414
2025-05-22	154.01	158.00	154.00	154.07	148.24	42,485
2025-05-21	160.11	160.11	152.00	152.04	146.29	117,678
2025-05-20	154.00	154.90	150.52	152.89	147.11	64,718
2025-05-19	153.50	157.00	148.00	150.52	144.83	13,939
2025-05-16	154.40	154.40	149.00	153.00	147.21	7,828
2025-05-15	151.00	154.87	148.25	152.85	147.07	26,178
2025-05-14	153.85	157.95	148.05	150.01	144.34	13,281
2025-05-13	160.11	160.11	149.99	152.90	147.12	193,802
2025-05-12	147.00	152.53	144.00	152.50	146.73	165,911
2025-05-09	147.00	148.78	130.00	138.66	133.42	8,761
2025-05-08	147.95	147.95	130.00	135.25	130.14	39,278

← NewerPage 6 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.