Nimir Industrial Chemical Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 138.99 | 143.75 | 130.00 | 130.10 | 122.16 | 21,069 |
| 2024-11-11 | 135.00 | 149.01 | 135.00 | 135.23 | 126.97 | 9,552 |
| 2024-11-08 | 135.75 | 135.75 | 132.32 | 135.46 | 127.19 | 18,910 |
| 2024-11-07 | 127.05 | 134.78 | 127.05 | 132.87 | 124.76 | 32,245 |
| 2024-11-06 | 129.74 | 134.85 | 127.50 | 130.00 | 122.06 | 41,600 |
| 2024-11-05 | 118.00 | 130.01 | 118.00 | 129.74 | 121.82 | 81,946 |
| 2024-11-04 | 121.00 | 121.99 | 118.10 | 121.64 | 114.21 | 15,156 |
| 2024-11-01 | 121.55 | 124.60 | 118.01 | 120.00 | 112.67 | 7,802 |
| 2024-10-31 | 120.00 | 123.00 | 120.00 | 120.50 | 113.14 | 1,700 |
| 2024-10-30 | 117.00 | 122.70 | 116.00 | 120.74 | 113.37 | 14,415 |
| 2024-10-29 | 116.00 | 120.95 | 115.00 | 120.95 | 113.56 | 99,051 |
| 2024-10-28 | 115.27 | 123.00 | 115.00 | 122.53 | 115.05 | 129,451 |
| 2024-10-25 | 118.95 | 119.95 | 115.00 | 116.55 | 109.43 | 77,600 |
| 2024-10-24 | 118.00 | 120.00 | 116.00 | 116.00 | 108.92 | 9,415 |
| 2024-10-23 | 119.95 | 120.00 | 115.50 | 116.50 | 109.39 | 24,750 |
| 2024-10-22 | 118.00 | 120.00 | 118.00 | 119.94 | 112.62 | 16,000 |
| 2024-10-21 | 118.00 | 120.00 | 113.50 | 119.81 | 112.49 | 37,225 |
| 2024-10-18 | 114.99 | 114.99 | 114.99 | 114.99 | 107.97 | 1,173 |
| 2024-10-17 | 115.00 | 116.90 | 115.00 | 115.02 | 106.59 | 25,475 |
| 2024-10-16 | 111.30 | 117.50 | 111.30 | 115.02 | 106.59 | 3,506 |
| 2024-10-15 | 118.00 | 118.00 | 112.00 | 117.50 | 108.89 | 7,779 |
| 2024-10-14 | 114.06 | 116.45 | 114.00 | 115.24 | 106.79 | 5,000 |
| 2024-10-11 | 114.15 | 118.00 | 114.15 | 118.00 | 109.35 | 4,705 |
| 2024-10-10 | 115.00 | 120.00 | 115.00 | 119.87 | 111.08 | 30,400 |
| 2024-10-08 | 119.50 | 119.50 | 113.26 | 117.10 | 108.52 | 24,119 |
| 2024-10-07 | 118.00 | 118.50 | 116.00 | 117.84 | 109.20 | 55,930 |
| 2024-10-04 | 114.00 | 118.00 | 113.90 | 117.25 | 108.65 | 17,001 |
| 2024-10-03 | 110.00 | 114.00 | 107.00 | 113.50 | 105.18 | 805 |
| 2024-10-02 | 108.00 | 110.05 | 108.00 | 110.00 | 101.94 | 7,619 |
| 2024-10-01 | 108.00 | 108.00 | 106.00 | 108.00 | 100.08 | 17,343 |
| 2024-09-30 | 107.00 | 110.00 | 99.250 | 108.96 | 100.97 | 34,921 |
| 2024-09-27 | 111.00 | 111.00 | 107.00 | 109.22 | 101.21 | 25,165 |
| 2024-09-26 | 110.00 | 111.00 | 108.00 | 108.03 | 100.11 | 40,706 |
| 2024-09-25 | 114.99 | 114.99 | 106.00 | 110.00 | 101.94 | 18,502 |
| 2024-09-24 | 108.00 | 111.00 | 105.00 | 110.30 | 102.21 | 12,536 |
| 2024-09-23 | 110.00 | 115.99 | 107.01 | 109.98 | 101.92 | 22,609 |
| 2024-09-20 | 115.50 | 115.50 | 106.10 | 110.00 | 101.94 | 13,260 |
| 2024-09-19 | 119.00 | 120.00 | 112.00 | 113.14 | 104.85 | 126,120 |
| 2024-09-18 | 119.50 | 120.00 | 118.50 | 118.50 | 109.81 | 3,138 |
| 2024-09-16 | 122.98 | 123.00 | 119.00 | 120.02 | 111.22 | 2,381 |
| 2024-09-13 | 123.50 | 125.00 | 123.00 | 123.58 | 114.52 | 31,462 |
| 2024-09-12 | 124.99 | 124.99 | 122.00 | 123.00 | 113.98 | 6,612 |
| 2024-09-11 | 124.00 | 124.90 | 123.00 | 123.00 | 113.98 | 13,873 |
| 2024-09-10 | 118.00 | 125.00 | 118.00 | 122.80 | 113.80 | 32,790 |
| 2024-09-09 | 118.43 | 121.75 | 118.43 | 121.75 | 112.82 | 605 |
| 2024-09-06 | 119.95 | 124.75 | 116.75 | 118.43 | 109.75 | 1,351 |
| 2024-09-05 | 120.00 | 120.00 | 116.00 | 117.00 | 108.42 | 3,902 |
| 2024-09-04 | 120.00 | 120.00 | 119.00 | 119.00 | 110.28 | 2,550 |
| 2024-09-03 | 122.00 | 122.00 | 119.00 | 119.00 | 110.28 | 1,020 |
| 2024-09-02 | 124.90 | 128.00 | 118.00 | 118.22 | 109.55 | 27,272 |
| 2024-08-30 | 116.00 | 125.99 | 116.00 | 121.99 | 113.05 | 49,715 |
| 2024-08-29 | 115.00 | 117.00 | 115.00 | 116.54 | 108.00 | 5,700 |
| 2024-08-27 | 112.60 | 113.60 | 112.60 | 113.60 | 105.27 | 792 |
| 2024-08-26 | 115.50 | 117.00 | 115.10 | 115.10 | 106.66 | 4,226 |
| 2024-08-23 | 118.00 | 118.00 | 115.00 | 115.01 | 106.58 | 4,615 |
| 2024-08-22 | 118.00 | 118.00 | 115.00 | 115.09 | 106.65 | 1,161 |
| 2024-08-21 | 117.90 | 118.00 | 115.00 | 115.00 | 106.57 | 4,608 |
| 2024-08-20 | 113.00 | 116.00 | 113.00 | 116.00 | 107.50 | 1,101 |
| 2024-08-16 | 115.00 | 115.00 | 115.00 | 115.00 | 106.57 | 6,899 |
| 2024-08-15 | 117.98 | 117.98 | 114.00 | 115.00 | 106.57 | 18,116 |
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.