Nimir Resins Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-26	12.300	12.640	12.100	12.170	11.152	1,157,500
2023-05-25	12.150	12.400	11.850	12.260	11.234	2,208,000
2023-05-24	12.880	12.990	12.000	12.200	11.179	1,060,500
2023-05-23	13.000	13.280	12.800	12.800	11.729	118,000
2023-05-22	13.620	13.660	12.950	13.010	11.921	569,500
2023-05-19	13.360	14.430	13.250	13.340	12.224	1,342,000
2023-05-18	13.380	13.600	13.330	13.420	12.297	128,000
2023-05-17	13.450	13.450	13.350	13.420	12.297	31,000
2023-05-16	13.250	13.550	13.250	13.450	12.324	20,000
2023-05-15	13.500	13.500	13.200	13.340	12.224	179,500
2023-05-12	13.300	13.800	13.300	13.500	12.370	80,500
2023-05-11	13.540	13.540	13.250	13.300	12.187	38,500
2023-05-10	13.280	13.280	13.200	13.200	12.095	38,500
2023-05-09	13.490	13.500	13.300	13.300	12.187	76,500
2023-05-08	13.610	13.680	13.440	13.500	12.370	81,000
2023-05-05	13.650	13.700	13.520	13.650	12.508	36,500
2023-05-04	13.600	13.850	13.550	13.700	12.554	125,500
2023-05-03	13.850	13.900	13.500	13.520	12.389	168,500
2023-05-02	13.890	14.000	13.830	13.850	12.691	25,500
2023-04-28	14.350	14.350	13.850	14.060	12.883	160,000
2023-04-27	14.000	14.450	13.500	14.060	12.883	129,500
2023-04-26	13.500	14.410	13.400	14.090	12.911	740,000
2023-04-20	13.300	13.590	13.270	13.550	12.416	20,000
2023-04-19	13.310	13.350	13.200	13.350	12.233	25,500
2023-04-18	13.170	13.310	13.170	13.280	12.169	17,000
2023-04-17	13.250	13.300	13.160	13.270	12.160	39,000
2023-04-13	13.250	13.440	13.140	13.250	12.141	19,000
2023-04-12	13.300	13.400	13.160	13.290	12.178	43,500
2023-04-11	13.050	13.050	13.050	13.050	11.958	8,500
2023-04-10	13.260	13.260	13.000	13.080	11.985	57,000
2023-04-07	13.410	13.500	13.150	13.250	12.141	96,500
2023-04-06	13.160	13.450	13.150	13.370	12.251	160,000
2023-04-05	13.000	13.200	12.960	13.000	11.912	160,000
2023-04-04	13.150	13.200	12.920	13.000	11.912	192,500
2023-04-03	13.400	13.400	13.160	13.230	12.123	12,000
2023-03-31	13.010	13.440	13.010	13.440	12.315	6,500
2023-03-30	13.100	13.210	13.100	13.200	12.095	15,000
2023-03-29	13.410	13.530	13.200	13.200	12.095	20,500
2023-03-28	13.350	13.600	13.000	13.600	12.462	116,500
2023-03-27	13.320	13.320	13.280	13.310	12.196	8,500
2023-03-24	13.970	13.970	13.350	13.580	12.444	39,500
2023-03-22	13.760	13.850	13.410	13.570	12.434	104,500
2023-03-21	14.360	14.360	13.900	13.920	12.755	117,000
2023-03-20	15.000	15.290	14.210	14.360	13.158	1,384,000
2023-03-17	13.790	14.590	13.470	14.590	13.369	1,093,500
2023-03-16	13.410	14.140	13.410	13.580	12.444	398,500
2023-03-15	13.090	13.850	13.090	13.500	12.370	265,000
2023-03-14	13.290	13.500	13.100	13.170	12.068	304,000
2023-03-13	13.250	13.400	13.200	13.290	12.178	264,500
2023-03-10	13.000	13.400	12.900	13.130	12.031	477,500
2023-03-09	13.250	13.250	12.780	12.800	11.729	376,500
2023-03-08	13.400	13.400	13.210	13.220	12.114	24,500
2023-03-07	13.310	13.450	13.200	13.450	12.324	15,000
2023-03-06	13.500	13.600	13.150	13.500	12.370	26,000
2023-03-03	13.480	13.550	13.300	13.470	12.343	71,000
2023-03-02	13.220	13.300	13.200	13.240	12.132	25,500
2023-03-01	13.210	13.400	13.150	13.380	12.260	42,000
2023-02-28	14.100	14.100	13.300	13.500	12.370	16,500
2023-02-27	13.400	13.980	13.400	13.970	12.801	4,500
2023-02-24	13.410	13.600	13.270	13.390	12.270	10,500

← NewerPage 15 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.