Nimir Resins Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	16.160	16.400	16.000	16.030	14.689	508,500
2023-11-21	16.280	16.750	15.990	16.090	14.744	811,000
2023-11-20	16.250	16.330	16.000	16.040	14.698	126,500
2023-11-17	15.710	16.750	15.710	16.020	14.679	375,000
2023-11-16	16.150	16.400	16.000	16.120	14.771	120,500
2023-11-15	16.600	17.000	16.000	16.230	14.872	406,000
2023-11-14	15.570	16.650	15.550	16.320	14.954	458,500
2023-11-13	16.400	16.740	15.300	15.490	14.194	220,500
2023-11-10	16.150	16.290	16.000	16.000	14.661	87,500
2023-11-08	17.000	17.000	16.150	16.320	14.954	40,500
2023-11-07	16.800	16.800	16.700	16.700	15.303	10,000
2023-11-06	17.000	17.700	17.000	17.000	15.577	64,000
2023-11-03	17.000	17.000	16.850	17.000	15.577	50,500
2023-11-02	16.850	17.300	16.850	17.000	15.577	42,500
2023-11-01	16.800	17.200	16.700	17.030	15.605	210,500
2023-10-31	17.000	17.240	16.900	17.000	15.577	93,000
2023-10-30	17.000	17.000	16.800	17.000	15.577	50,500
2023-10-27	17.000	18.000	16.700	16.970	15.550	534,500
2023-10-26	17.000	17.400	16.610	17.010	15.587	287,000
2023-10-25	16.830	17.600	16.800	17.000	15.577	213,500
2023-10-24	17.270	17.490	16.890	17.000	15.577	397,500
2023-10-23	17.000	17.850	17.000	17.540	16.072	70,500
2023-10-20	17.060	17.290	16.650	17.030	15.605	149,500
2023-10-19	15.500	16.940	15.500	16.940	15.522	483,500
2023-10-18	15.680	15.860	15.600	15.760	14.441	50,500
2023-10-17	15.750	15.760	15.250	15.320	14.038	10,000
2023-10-16	15.990	15.990	15.500	15.530	14.230	24,500
2023-10-13	15.570	16.100	15.500	15.760	14.441	70,000
2023-10-12	15.750	16.090	15.150	15.690	14.377	160,000
2023-10-11	16.250	16.890	15.750	15.830	14.505	166,000
2023-10-10	15.000	15.710	15.000	15.710	14.395	156,000
2023-10-09	14.410	14.610	14.410	14.610	13.387	2,500
2023-10-06	14.800	15.000	14.600	14.670	13.442	11,000
2023-10-05	14.910	15.200	14.860	15.200	13.928	30,500
2023-10-04	15.100	15.200	15.100	15.200	13.928	17,000
2023-10-03	15.000	15.250	15.000	15.210	13.937	19,000
2023-10-02	15.600	15.600	15.060	15.380	14.093	10,500
2023-09-28	15.250	15.300	15.240	15.250	13.974	36,500
2023-09-27	15.000	15.600	15.000	15.130	13.864	123,000
2023-09-26	15.250	15.250	15.090	15.090	13.827	2,500
2023-09-25	14.550	14.980	14.550	14.980	13.726	6,000
2023-09-22	14.850	14.850	14.580	14.740	13.507	17,000
2023-09-21	14.500	14.770	14.500	14.640	13.415	12,500
2023-09-20	14.270	14.600	14.270	14.500	13.287	5,000
2023-09-19	14.590	14.650	13.930	14.600	13.378	14,500
2023-09-18	14.730	14.730	14.730	14.730	13.497	500
2023-09-15	14.730	14.730	14.730	14.730	13.497	500
2023-09-14	14.690	14.690	14.300	14.650	13.424	3,500
2023-09-13	14.260	14.740	14.260	14.740	13.507	15,500
2023-09-12	14.600	14.600	14.500	14.500	13.287	35,500
2023-09-11	15.290	15.290	13.850	14.810	13.571	16,500
2023-09-08	14.700	14.710	14.500	14.630	13.406	14,500
2023-09-06	14.500	15.490	14.500	15.250	13.974	26,500
2023-09-04	14.210	14.690	14.210	14.690	13.461	4,000
2023-09-01	14.350	14.350	14.350	14.350	13.149	1,000
2023-08-31	14.450	14.450	14.150	14.440	13.232	124,500
2023-08-30	15.100	15.100	14.350	14.500	13.287	448,500
2023-08-29	15.000	15.150	14.500	15.020	13.763	60,500
2023-08-28	15.400	15.750	14.900	15.120	13.855	219,500
2023-08-25	15.510	15.510	15.500	15.500	14.203	4,000

← NewerPage 13 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.