Nimir Resins Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	15.510	15.510	15.500	15.500	14.203	4,000
2023-08-24	16.190	16.460	15.500	15.550	14.249	44,500
2023-08-23	16.150	16.150	15.200	15.310	14.029	77,000
2023-08-22	16.350	16.400	16.010	16.060	14.716	28,000
2023-08-21	16.310	16.650	16.100	16.310	14.945	156,500
2023-08-18	16.600	17.000	16.400	16.910	15.495	36,000
2023-08-17	16.990	17.200	16.510	16.790	15.385	31,000
2023-08-16	16.970	17.250	16.500	16.990	15.568	409,000
2023-08-15	16.300	17.080	16.250	16.970	15.550	163,500
2023-08-11	16.160	17.000	16.160	16.680	15.284	170,500
2023-08-10	16.500	16.900	16.350	16.440	15.064	50,500
2023-08-09	16.650	16.990	16.500	16.550	15.165	4,500
2023-08-08	16.320	16.990	16.250	16.590	15.202	48,500
2023-08-07	16.700	16.990	16.050	16.700	15.303	88,000
2023-08-04	16.060	16.500	16.050	16.400	15.028	38,000
2023-08-03	16.840	16.840	16.000	16.040	14.698	62,000
2023-08-02	16.560	16.700	16.500	16.550	15.165	97,000
2023-08-01	17.060	17.250	16.500	16.560	15.174	202,000
2023-07-31	17.000	17.190	16.300	16.400	15.028	103,500
2023-07-27	16.400	16.990	16.400	16.530	15.147	59,500
2023-07-26	17.160	17.160	16.600	16.700	15.303	124,000
2023-07-25	17.050	18.260	17.000	17.270	15.825	1,322,000
2023-07-24	15.980	16.990	15.980	16.990	15.568	816,500
2023-07-21	14.730	15.800	14.500	15.800	14.478	1,163,000
2023-07-20	14.730	14.750	14.500	14.700	13.470	117,500
2023-07-19	14.750	14.800	14.400	14.460	13.250	151,500
2023-07-18	14.300	14.750	14.250	14.550	13.332	6,000
2023-07-17	14.120	14.450	14.120	14.330	13.131	8,500
2023-07-14	14.510	14.890	14.000	14.370	13.168	586,000
2023-07-13	15.000	15.400	14.500	14.530	13.314	451,500
2023-07-12	14.060	15.340	14.060	14.990	13.736	1,509,500
2023-07-11	14.250	14.800	14.150	14.270	13.076	514,500
2023-07-10	13.550	14.500	13.500	14.240	13.048	585,000
2023-07-07	13.500	13.960	13.500	13.690	12.544	117,500
2023-07-06	13.330	13.800	13.310	13.710	12.563	69,000
2023-07-05	13.510	13.800	13.360	13.510	12.379	42,500
2023-07-04	13.750	14.000	13.400	13.510	12.379	256,500
2023-07-03	13.290	13.810	13.290	13.720	12.572	534,000
2023-06-27	12.750	12.900	12.750	12.810	11.738	44,500
2023-06-26	12.500	12.990	12.500	12.800	11.729	41,500
2023-06-23	12.200	12.200	12.150	12.150	11.133	10,000
2023-06-22	12.120	12.250	12.100	12.200	11.179	11,000
2023-06-21	12.500	12.550	12.300	12.420	11.381	21,000
2023-06-20	11.750	12.400	11.750	12.400	11.362	46,500
2023-06-19	12.620	12.650	12.400	12.450	11.408	17,000
2023-06-16	12.900	12.950	12.800	12.940	11.857	14,500
2023-06-15	12.800	13.000	12.650	12.970	11.885	137,500
2023-06-14	12.780	12.930	12.780	12.850	11.775	16,500
2023-06-13	12.850	12.950	12.700	12.860	11.784	9,500
2023-06-12	12.910	13.250	12.800	12.970	11.885	148,500
2023-06-09	12.970	13.250	12.900	13.160	12.059	177,500
2023-06-08	13.050	13.050	12.720	12.810	11.738	68,500
2023-06-07	12.710	13.100	12.710	13.010	11.921	225,500
2023-06-06	12.900	13.050	12.870	12.930	11.848	110,000
2023-06-05	12.930	12.940	12.730	12.880	11.802	38,000
2023-06-02	12.520	12.900	12.520	12.840	11.766	218,000
2023-06-01	12.500	13.100	12.500	12.700	11.637	638,500
2023-05-31	12.590	12.740	12.300	12.490	11.445	1,342,000
2023-05-30	12.150	12.700	12.150	12.590	11.536	397,000
2023-05-29	12.370	12.700	12.220	12.490	11.445	606,500

← NewerPage 14 of 21 · 1,239 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.