Nimir Resins Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-19	17.850	19.210	17.850	18.910	17.328	188,000
2024-02-16	18.000	18.200	17.750	17.870	16.375	177,000
2024-02-15	18.100	18.400	17.900	18.000	16.494	196,500
2024-02-14	18.370	18.400	18.000	18.070	16.558	170,000
2024-02-13	18.240	18.240	17.600	18.000	16.494	18,500
2024-02-12	18.210	18.250	17.600	17.700	16.219	153,000
2024-02-09	18.980	18.980	18.400	18.630	17.071	13,500
2024-02-07	19.300	19.780	18.800	18.900	17.318	79,000
2024-02-06	19.880	20.080	19.560	19.930	18.262	40,000
2024-02-02	19.400	20.640	19.400	19.810	18.152	227,000
2024-02-01	17.900	19.340	17.900	19.290	17.676	272,500
2024-01-31	17.520	18.300	17.510	17.990	16.485	156,500
2024-01-30	17.500	17.680	17.400	17.520	16.054	84,000
2024-01-29	17.750	17.950	17.500	17.500	16.036	45,500
2024-01-26	17.500	18.500	17.500	17.750	16.265	35,500
2024-01-25	17.510	17.510	17.210	17.430	15.971	92,500
2024-01-24	17.600	18.000	17.400	17.770	16.283	237,500
2024-01-23	17.000	18.000	17.000	17.780	16.292	78,000
2024-01-22	17.000	17.350	16.850	17.350	15.898	27,500
2024-01-19	17.500	17.500	17.000	17.210	15.770	8,000
2024-01-18	17.120	17.480	17.000	17.330	15.880	96,000
2024-01-17	17.600	17.610	17.350	17.400	15.944	28,500
2024-01-16	17.250	17.840	17.150	17.720	16.237	64,000
2024-01-15	17.250	17.400	17.000	17.020	15.596	74,500
2024-01-12	17.600	17.600	17.230	17.250	15.806	12,000
2024-01-11	17.600	17.900	17.500	17.540	16.072	24,000
2024-01-10	18.250	18.250	17.400	17.430	15.971	75,000
2024-01-09	18.400	18.500	17.600	17.790	16.301	280,500
2024-01-08	19.000	19.000	18.160	18.290	16.759	77,500
2024-01-05	19.400	19.800	18.400	19.000	17.410	161,500
2024-01-04	18.800	19.500	18.260	19.110	17.511	156,500
2024-01-03	17.970	18.800	17.260	18.610	17.053	340,000
2024-01-02	17.250	17.880	17.250	17.750	16.265	45,000
2024-01-01	17.250	17.850	17.250	17.720	16.237	84,500
2023-12-29	17.400	17.400	17.000	17.310	15.861	27,000
2023-12-28	16.290	17.390	16.100	17.260	15.816	437,500
2023-12-27	15.250	16.390	15.250	16.180	14.826	298,500
2023-12-26	16.250	16.250	15.170	15.250	13.974	291,000
2023-12-22	16.200	16.530	16.000	16.400	15.028	35,000
2023-12-21	16.060	17.200	15.860	16.840	15.431	68,000
2023-12-20	16.580	16.580	16.000	16.370	15.000	54,500
2023-12-19	17.990	17.990	16.230	16.450	15.073	140,000
2023-12-18	18.200	18.250	17.400	17.550	16.081	200,500
2023-12-15	17.650	18.000	17.650	17.730	16.246	139,500
2023-12-14	18.090	18.100	17.750	17.770	16.283	261,500
2023-12-13	19.000	19.360	18.000	18.120	16.604	489,500
2023-12-12	18.250	19.250	18.200	18.860	17.282	771,000
2023-12-11	18.500	18.500	18.050	18.190	16.668	1,017,000
2023-12-08	18.500	19.050	18.100	18.480	16.934	1,205,000
2023-12-07	16.940	17.920	16.650	17.780	16.292	2,338,000
2023-12-06	16.500	17.100	16.500	16.670	15.275	1,104,500
2023-12-05	16.730	16.790	16.300	16.430	15.055	547,000
2023-12-04	16.590	16.940	16.400	16.510	15.128	576,000
2023-12-01	16.280	16.500	16.220	16.360	14.991	357,000
2023-11-30	16.400	16.500	16.300	16.340	14.973	93,000
2023-11-29	16.500	16.800	16.330	16.420	15.046	527,000
2023-11-28	16.910	16.910	16.300	16.380	15.009	1,026,000
2023-11-27	16.440	17.350	16.400	16.740	15.339	2,419,500
2023-11-24	16.380	16.590	16.070	16.240	14.881	828,000
2023-11-23	16.230	16.290	16.010	16.120	14.771	339,000

← NewerPage 12 of 21 · 1,241 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.