Nimir Resins Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 22.000 | 22.750 | 21.710 | 22.000 | 20.159 | 3,549 |
| 2024-08-19 | 23.000 | 23.000 | 21.900 | 22.250 | 20.388 | 49,252 |
| 2024-08-16 | 23.000 | 24.200 | 22.310 | 22.900 | 20.984 | 96,823 |
| 2024-08-15 | 22.110 | 24.700 | 21.700 | 22.760 | 20.855 | 88,668 |
| 2024-08-13 | 22.900 | 22.900 | 22.400 | 22.510 | 20.626 | 20,265 |
| 2024-08-12 | 22.700 | 23.240 | 22.700 | 23.000 | 21.075 | 5,690 |
| 2024-08-09 | 23.000 | 23.500 | 22.110 | 23.250 | 21.304 | 11,709 |
| 2024-08-08 | 23.400 | 23.700 | 21.250 | 23.040 | 21.112 | 233,801 |
| 2024-08-07 | 23.700 | 23.800 | 23.000 | 23.490 | 21.524 | 42,841 |
| 2024-08-06 | 23.490 | 24.000 | 22.900 | 23.680 | 21.698 | 89,424 |
| 2024-08-05 | 23.000 | 23.600 | 22.250 | 22.990 | 21.066 | 53,655 |
| 2024-08-02 | 24.290 | 24.290 | 22.670 | 22.840 | 20.929 | 75,615 |
| 2024-08-01 | 24.890 | 24.890 | 23.720 | 24.060 | 22.047 | 9,901 |
| 2024-07-31 | 24.850 | 25.500 | 23.550 | 24.000 | 21.992 | 298,213 |
| 2024-07-30 | 24.500 | 25.980 | 23.250 | 24.150 | 22.129 | 79,898 |
| 2024-07-29 | 25.610 | 26.820 | 24.500 | 25.520 | 23.384 | 476,629 |
| 2024-07-26 | 28.650 | 28.650 | 25.700 | 26.780 | 24.539 | 314,906 |
| 2024-07-25 | 27.700 | 28.960 | 27.000 | 28.550 | 26.161 | 503,672 |
| 2024-07-24 | 25.500 | 26.420 | 23.980 | 26.340 | 24.136 | 811,904 |
| 2024-07-23 | 24.200 | 25.990 | 24.000 | 24.020 | 22.010 | 65,718 |
| 2024-07-22 | 24.100 | 24.400 | 23.920 | 23.990 | 21.982 | 49,292 |
| 2024-07-19 | 23.980 | 25.400 | 23.900 | 24.330 | 22.294 | 267,660 |
| 2024-07-18 | 21.890 | 23.420 | 21.500 | 23.420 | 21.460 | 505,136 |
| 2024-07-15 | 21.990 | 21.990 | 20.790 | 21.390 | 19.600 | 32,874 |
| 2024-07-12 | 20.800 | 21.570 | 20.500 | 21.440 | 19.646 | 92,616 |
| 2024-07-11 | 20.500 | 21.100 | 20.250 | 20.740 | 19.004 | 236,912 |
| 2024-07-10 | 20.000 | 20.500 | 20.000 | 20.230 | 18.537 | 224,183 |
| 2024-07-09 | 19.870 | 20.000 | 19.650 | 19.850 | 18.189 | 17,813 |
| 2024-07-08 | 19.900 | 20.090 | 19.750 | 19.870 | 18.207 | 11,000 |
| 2024-07-05 | 19.890 | 20.650 | 19.610 | 20.000 | 18.326 | 358,817 |
| 2024-07-04 | 19.320 | 19.900 | 19.250 | 19.900 | 18.235 | 41,141 |
| 2024-07-03 | 19.880 | 19.880 | 19.240 | 19.560 | 17.923 | 50,445 |
| 2024-07-02 | 19.370 | 19.870 | 19.000 | 19.500 | 17.868 | 59,306 |
| 2024-07-01 | 19.250 | 19.690 | 19.250 | 19.650 | 18.006 | 504 |
| 2024-06-28 | 19.390 | 19.900 | 19.300 | 19.860 | 18.198 | 1,501 |
| 2024-06-27 | 19.010 | 19.200 | 19.010 | 19.200 | 17.593 | 511 |
| 2024-06-26 | 19.890 | 20.040 | 19.000 | 19.500 | 17.868 | 108,207 |
| 2024-06-25 | 19.380 | 20.050 | 19.050 | 19.500 | 17.868 | 79,627 |
| 2024-06-24 | 19.240 | 19.400 | 19.000 | 19.390 | 17.767 | 4,263 |
| 2024-06-21 | 18.490 | 19.000 | 18.260 | 18.970 | 17.383 | 55,991 |
| 2024-06-20 | 18.000 | 18.400 | 18.000 | 18.350 | 16.814 | 7,131 |
| 2024-06-14 | 17.990 | 18.250 | 17.760 | 17.800 | 16.310 | 3,284 |
| 2024-06-13 | 17.750 | 18.010 | 17.750 | 17.770 | 16.283 | 4,325 |
| 2024-06-12 | 17.560 | 17.630 | 17.230 | 17.500 | 16.036 | 432,929 |
| 2024-06-11 | 17.600 | 17.600 | 17.400 | 17.400 | 15.944 | 216,529 |
| 2024-06-10 | 18.000 | 18.000 | 17.500 | 17.800 | 16.310 | 116,668 |
| 2024-06-07 | 17.860 | 18.450 | 17.860 | 18.270 | 16.741 | 6,544 |
| 2024-06-06 | 18.010 | 18.500 | 18.000 | 18.170 | 16.650 | 121,110 |
| 2024-06-05 | 18.750 | 18.800 | 18.000 | 18.200 | 16.677 | 66,736 |
| 2024-06-04 | 18.900 | 18.920 | 18.810 | 18.810 | 17.236 | 14,013 |
| 2024-06-03 | 18.920 | 19.150 | 18.850 | 18.930 | 17.346 | 16,928 |
| 2024-05-31 | 18.990 | 18.990 | 18.560 | 18.940 | 17.355 | 5,920 |
| 2024-05-30 | 18.650 | 19.150 | 18.620 | 18.640 | 17.080 | 199,066 |
| 2024-05-29 | 19.300 | 19.450 | 18.810 | 18.900 | 17.318 | 124,134 |
| 2024-05-27 | 19.240 | 19.350 | 19.100 | 19.300 | 17.685 | 87,602 |
| 2024-05-24 | 19.260 | 19.450 | 19.250 | 19.270 | 17.657 | 70,500 |
| 2024-05-23 | 19.500 | 19.500 | 19.350 | 19.350 | 17.731 | 39,000 |
| 2024-05-22 | 19.900 | 19.900 | 19.700 | 19.740 | 18.088 | 31,000 |
| 2024-05-21 | 19.870 | 20.400 | 19.800 | 19.860 | 18.198 | 196,000 |
| 2024-05-20 | 20.100 | 20.250 | 19.100 | 20.040 | 18.363 | 299,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-06 | 1.5000 PKR |
| 2024-10-17 | 1.0000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.