Nimir Resins Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	13.520	13.950	13.500	13.680	12.535	10,500
2023-02-22	14.150	14.150	13.850	13.860	12.700	12,000
2023-02-21	14.090	14.300	13.850	14.150	12.966	3,000
2023-02-20	14.330	14.330	13.600	13.970	12.801	9,500
2023-02-17	13.920	14.250	13.800	14.140	12.957	50,000
2023-02-16	14.600	14.600	14.250	14.250	13.058	33,000
2023-02-15	14.490	14.630	14.200	14.600	13.378	18,500
2023-02-14	14.500	15.400	14.500	14.500	13.287	119,500
2023-02-13	14.560	15.050	14.350	14.980	13.726	14,500
2023-02-10	14.720	15.000	14.700	14.750	13.516	4,000
2023-02-09	15.010	15.200	14.650	14.950	13.699	53,500
2023-02-08	14.300	15.370	14.300	14.890	13.644	562,500
2023-02-07	13.490	14.420	13.440	14.300	13.103	428,000
2023-02-06	13.210	13.500	13.160	13.420	12.297	43,000
2023-02-03	13.030	13.300	13.000	13.130	12.031	41,500
2023-02-02	13.370	13.380	13.200	13.210	12.105	14,000
2023-02-01	13.440	13.500	13.200	13.220	12.114	69,000
2023-01-31	13.840	13.850	13.550	13.590	12.453	10,000
2023-01-30	14.100	14.100	13.500	13.590	12.453	33,500
2023-01-27	14.440	14.440	13.800	14.000	12.828	12,500
2023-01-26	14.390	14.550	14.010	14.370	13.168	33,000
2023-01-25	14.280	14.500	14.200	14.210	13.021	37,000
2023-01-24	14.400	14.400	14.000	14.280	13.085	34,000
2023-01-23	14.000	14.350	13.750	14.350	13.149	4,000
2023-01-20	13.900	14.290	13.800	14.290	13.094	22,000
2023-01-19	13.400	14.390	13.250	14.210	13.021	376,500
2023-01-18	13.150	13.450	13.150	13.400	12.279	39,000
2023-01-17	13.700	13.850	13.260	13.640	12.499	24,500
2023-01-16	14.000	14.150	13.600	13.830	12.673	21,000
2023-01-13	14.010	14.300	13.650	13.810	12.654	23,500
2023-01-12	14.200	14.860	14.080	14.310	13.113	134,500
2023-01-11	13.900	14.120	13.900	14.040	12.865	32,500
2023-01-10	14.160	14.590	14.120	14.120	12.938	33,000
2023-01-09	14.630	14.630	13.700	14.110	12.929	20,000
2023-01-06	14.040	14.400	14.000	14.400	13.195	3,000
2023-01-05	14.250	14.490	14.010	14.150	12.966	14,000
2023-01-04	14.520	14.780	14.250	14.250	13.058	55,500
2023-01-03	14.730	15.690	14.400	14.780	13.543	128,000
2023-01-02	14.400	14.900	14.120	14.730	13.497	25,500
2022-12-30	14.200	14.600	14.020	14.370	13.168	111,000
2022-12-29	13.150	14.190	13.110	14.190	13.003	630,500
2022-12-28	13.750	13.750	13.120	13.190	12.086	274,000
2022-12-27	14.090	14.090	13.800	13.920	12.755	63,500
2022-12-26	14.200	14.480	13.750	14.190	13.003	159,500
2022-12-23	13.090	13.940	13.010	13.470	12.343	85,500
2022-12-22	12.510	13.560	12.510	13.560	12.425	533,500
2022-12-21	12.500	13.400	12.450	12.560	11.509	370,500
2022-12-20	13.150	13.150	12.350	12.780	11.711	177,000
2022-12-19	13.490	13.500	13.040	13.340	12.224	81,000
2022-12-16	13.500	13.690	13.230	13.340	12.224	29,000
2022-12-15	13.640	13.800	13.500	13.500	12.370	41,500
2022-12-14	13.900	14.100	13.700	13.920	12.755	74,500
2022-12-13	13.940	13.940	13.710	13.940	12.773	31,000
2022-12-12	14.000	14.000	13.800	13.940	12.773	9,000
2022-12-09	13.760	14.240	13.550	13.930	12.764	90,500
2022-12-08	14.000	14.240	13.700	14.160	12.975	114,000
2022-12-07	14.000	14.600	14.000	14.050	12.874	114,000
2022-12-06	13.700	13.900	13.700	13.850	12.691	13,500
2022-12-05	14.000	14.300	13.410	13.640	12.499	33,500
2022-12-02	14.210	14.390	14.100	14.210	13.021	134,000

← NewerPage 16 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.