Nimir Industrial Chemical Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 141.83 | 141.83 | 137.37 | 137.37 | 128.98 | 38 |
| 2025-02-04 | 137.37 | 137.37 | 137.37 | 137.37 | 128.98 | 1,000 |
| 2025-02-03 | 138.43 | 138.70 | 136.00 | 137.37 | 128.98 | 7,500 |
| 2025-01-31 | 138.10 | 143.00 | 138.00 | 138.43 | 129.98 | 7,116 |
| 2025-01-30 | 145.00 | 149.25 | 144.00 | 147.92 | 138.89 | 2,434 |
| 2025-01-29 | 141.11 | 148.96 | 141.10 | 144.00 | 135.21 | 1,850 |
| 2025-01-28 | 148.00 | 148.00 | 145.02 | 145.02 | 136.16 | 1 |
| 2025-01-27 | 144.00 | 150.00 | 133.10 | 145.02 | 136.16 | 7,204 |
| 2025-01-24 | 140.05 | 149.00 | 140.05 | 145.00 | 136.15 | 5 |
| 2025-01-23 | 142.01 | 147.00 | 140.60 | 145.00 | 136.15 | 21 |
| 2025-01-22 | 150.00 | 150.99 | 142.05 | 145.00 | 136.15 | 6,703 |
| 2025-01-21 | 148.50 | 148.50 | 142.00 | 147.98 | 138.94 | 58,409 |
| 2025-01-20 | 149.95 | 149.95 | 142.00 | 145.42 | 136.54 | 4,138 |
| 2025-01-17 | 137.00 | 145.00 | 137.00 | 144.13 | 135.33 | 4,203 |
| 2025-01-16 | 140.01 | 140.02 | 140.01 | 140.01 | 131.46 | 1,650 |
| 2025-01-15 | 141.00 | 146.00 | 139.00 | 145.53 | 136.64 | 18,819 |
| 2025-01-14 | 145.00 | 145.00 | 132.06 | 140.25 | 131.69 | 24,332 |
| 2025-01-13 | 138.90 | 138.90 | 132.30 | 135.98 | 127.68 | 7,105 |
| 2025-01-10 | 133.00 | 136.00 | 132.00 | 132.00 | 123.94 | 11,713 |
| 2025-01-09 | 133.02 | 138.99 | 133.00 | 137.00 | 128.63 | 28,452 |
| 2025-01-08 | 139.00 | 139.95 | 138.99 | 139.95 | 131.40 | 301 |
| 2025-01-07 | 140.00 | 140.00 | 136.00 | 137.00 | 128.63 | 6,362 |
| 2025-01-06 | 149.75 | 149.75 | 140.01 | 140.18 | 131.62 | 2,702 |
| 2025-01-03 | 143.50 | 149.95 | 143.50 | 144.00 | 135.21 | 174 |
| 2025-01-02 | 144.98 | 145.00 | 141.00 | 144.00 | 135.21 | 3,907 |
| 2025-01-01 | 144.00 | 145.00 | 144.00 | 145.00 | 136.15 | 31,306 |
| 2024-12-31 | 148.90 | 148.90 | 140.00 | 144.00 | 135.21 | 13,408 |
| 2024-12-30 | 138.00 | 147.00 | 135.00 | 146.32 | 137.39 | 93,213 |
| 2024-12-27 | 136.26 | 139.00 | 132.50 | 135.00 | 126.76 | 4,698 |
| 2024-12-26 | 139.11 | 143.95 | 137.00 | 137.00 | 128.63 | 30,151 |
| 2024-12-24 | 138.66 | 144.35 | 138.66 | 140.45 | 131.87 | 40,571 |
| 2024-12-23 | 141.90 | 141.90 | 137.00 | 140.17 | 131.61 | 3,473 |
| 2024-12-20 | 138.95 | 138.95 | 128.36 | 136.87 | 128.51 | 32,368 |
| 2024-12-19 | 136.95 | 136.95 | 130.00 | 133.72 | 125.55 | 51,090 |
| 2024-12-18 | 144.00 | 144.00 | 131.31 | 132.69 | 124.59 | 44,050 |
| 2024-12-17 | 138.50 | 145.85 | 138.50 | 144.96 | 136.11 | 42,896 |
| 2024-12-16 | 145.00 | 152.00 | 142.00 | 143.54 | 134.77 | 261,617 |
| 2024-12-13 | 140.00 | 145.00 | 139.00 | 143.37 | 134.62 | 88,597 |
| 2024-12-12 | 140.00 | 142.95 | 130.00 | 141.92 | 133.25 | 234,470 |
| 2024-12-11 | 144.80 | 144.80 | 139.56 | 141.00 | 132.39 | 4,153 |
| 2024-12-10 | 139.00 | 143.00 | 139.00 | 139.03 | 130.54 | 113,739 |
| 2024-12-09 | 135.11 | 139.93 | 135.00 | 139.00 | 130.51 | 6,254 |
| 2024-12-06 | 138.35 | 140.00 | 135.01 | 138.80 | 130.32 | 89,295 |
| 2024-12-05 | 135.00 | 138.95 | 135.00 | 138.43 | 129.98 | 18,311 |
| 2024-12-04 | 139.00 | 139.50 | 134.00 | 138.42 | 129.97 | 110,310 |
| 2024-12-03 | 134.00 | 138.00 | 134.00 | 137.56 | 129.16 | 91,982 |
| 2024-12-02 | 131.10 | 134.09 | 130.30 | 134.08 | 125.89 | 165,677 |
| 2024-11-29 | 127.11 | 134.00 | 127.11 | 133.25 | 125.11 | 6,382 |
| 2024-11-28 | 130.11 | 133.90 | 130.00 | 131.61 | 123.57 | 23,437 |
| 2024-11-27 | 129.00 | 135.00 | 129.00 | 134.14 | 125.95 | 72,528 |
| 2024-11-26 | 131.30 | 131.30 | 130.00 | 130.00 | 122.06 | 64,945 |
| 2024-11-25 | 132.90 | 132.90 | 130.00 | 130.09 | 122.15 | 5,175 |
| 2024-11-22 | 130.00 | 130.00 | 130.00 | 130.00 | 122.06 | 250 |
| 2024-11-21 | 133.00 | 133.00 | 129.00 | 130.00 | 122.06 | 9,263 |
| 2024-11-20 | 130.51 | 133.00 | 130.51 | 133.00 | 124.88 | 1,339 |
| 2024-11-19 | 134.95 | 134.95 | 130.00 | 130.51 | 122.54 | 268,739 |
| 2024-11-18 | 130.00 | 134.70 | 130.00 | 132.50 | 124.41 | 23,736 |
| 2024-11-15 | 129.99 | 131.90 | 126.25 | 129.99 | 122.05 | 9,807 |
| 2024-11-14 | 132.50 | 132.50 | 123.75 | 129.22 | 121.33 | 29,539 |
| 2024-11-13 | 129.01 | 132.95 | 128.00 | 130.00 | 122.06 | 8,304 |
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.