Nimir Resins Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-17	19.400	19.750	19.400	19.600	17.960	110,000
2024-05-16	19.600	19.950	19.300	19.400	17.777	33,000
2024-05-15	19.750	19.980	19.410	19.500	17.868	85,000
2024-05-14	20.340	20.340	19.650	19.700	18.051	71,000
2024-05-13	19.700	20.870	19.500	19.670	18.024	801,000
2024-05-10	19.400	19.740	19.400	19.410	17.786	164,500
2024-05-09	18.750	19.300	18.500	19.060	17.465	162,500
2024-05-08	19.650	19.650	18.700	18.750	17.181	104,500
2024-05-07	19.500	19.940	19.250	19.330	17.712	189,500
2024-05-06	19.400	20.190	19.250	19.470	17.841	169,000
2024-05-03	19.300	19.700	19.150	19.160	17.557	69,500
2024-05-02	19.500	19.500	19.250	19.300	17.685	66,500
2024-04-30	19.750	20.000	19.600	19.730	18.079	36,500
2024-04-29	19.500	20.490	19.500	20.000	18.326	173,500
2024-04-26	19.100	20.200	19.100	19.940	18.271	323,500
2024-04-25	19.120	19.400	18.900	18.980	17.392	124,500
2024-04-24	19.250	19.500	19.120	19.250	17.639	109,000
2024-04-23	19.360	19.700	19.000	19.200	17.593	109,000
2024-04-22	19.300	20.200	19.000	19.480	17.850	358,000
2024-04-19	19.250	19.350	18.900	19.130	17.529	60,500
2024-04-18	19.490	19.490	18.790	19.000	17.410	63,000
2024-04-17	19.600	19.980	18.910	19.000	17.410	98,000
2024-04-16	20.250	20.500	19.750	19.760	18.106	48,000
2024-04-15	19.890	20.600	19.700	20.200	18.510	92,500
2024-04-09	20.100	20.500	19.650	19.890	18.226	34,000
2024-04-08	20.260	21.450	20.000	20.100	18.418	42,000
2024-04-04	20.500	21.000	20.000	20.260	18.565	58,000
2024-04-03	20.500	21.300	20.500	20.970	19.215	172,500
2024-04-02	20.200	20.660	20.100	20.530	18.812	88,000
2024-04-01	19.700	20.190	19.700	20.030	18.354	59,000
2024-03-29	19.500	19.700	19.250	19.700	18.051	22,000
2024-03-28	20.480	20.480	19.520	19.550	17.914	23,000
2024-03-27	20.300	20.500	20.000	20.050	18.372	16,500
2024-03-26	19.790	20.300	19.790	20.270	18.574	29,000
2024-03-25	19.760	19.800	19.650	19.660	18.015	83,500
2024-03-22	20.060	20.060	19.900	19.950	18.281	49,500
2024-03-21	20.510	20.510	20.000	20.060	18.381	82,500
2024-03-20	21.150	21.500	20.500	20.780	19.041	124,000
2024-03-19	20.810	21.230	20.750	20.980	19.224	467,000
2024-03-18	20.000	20.650	20.000	20.500	18.785	196,500
2024-03-15	20.490	20.490	19.550	19.900	18.235	38,500
2024-03-14	19.500	20.200	19.500	19.890	18.226	160,000
2024-03-13	19.500	19.750	19.300	19.490	17.859	82,000
2024-03-12	20.000	20.940	19.500	19.530	17.896	157,000
2024-03-11	19.750	20.600	19.750	20.050	18.372	336,000
2024-03-08	19.690	19.750	19.500	19.590	17.951	33,500
2024-03-07	19.900	19.900	19.250	19.440	17.813	91,000
2024-03-06	20.250	20.750	19.700	20.000	18.326	383,000
2024-03-05	20.500	21.250	20.060	20.270	18.574	165,500
2024-03-04	21.000	21.700	20.300	20.800	19.059	208,000
2024-03-01	19.800	20.990	19.600	20.650	18.922	588,000
2024-02-29	18.410	19.640	18.410	19.530	17.896	330,000
2024-02-28	18.900	19.020	18.700	18.820	17.245	28,000
2024-02-27	19.010	19.500	18.800	18.930	17.346	32,500
2024-02-26	18.750	19.920	18.600	19.550	17.914	631,500
2024-02-23	18.250	18.600	18.000	18.530	16.979	133,500
2024-02-22	18.250	18.260	18.000	18.040	16.530	183,500
2024-02-21	19.650	19.650	17.590	18.480	16.934	364,000
2024-02-20	18.910	19.350	18.800	19.020	17.428	202,500
2024-02-19	17.850	19.210	17.850	18.910	17.328	188,000

← NewerPage 11 of 21 · 1,240 trading daysOlder →

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.