Nimir Resins Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-30	13.950	14.500	13.950	14.360	13.158	145,000
2022-11-29	14.100	14.100	13.630	13.950	12.783	25,000
2022-11-28	14.110	14.490	13.850	13.930	12.764	65,500
2022-11-25	14.700	14.700	14.350	14.390	13.186	65,000
2022-11-24	14.250	14.900	14.250	14.560	13.342	114,500
2022-11-23	14.540	14.600	14.440	14.440	13.232	25,000
2022-11-22	14.600	14.950	14.540	14.630	13.406	15,500
2022-11-21	14.900	15.000	14.660	14.710	13.479	96,500
2022-11-18	14.990	14.990	14.600	14.900	13.653	46,000
2022-11-17	14.860	15.030	14.840	14.850	13.607	35,500
2022-11-16	15.140	15.300	14.940	15.050	13.791	155,000
2022-11-15	15.300	15.900	15.050	15.130	13.864	253,000
2022-11-14	15.610	15.860	15.170	15.260	13.983	374,500
2022-11-11	16.370	16.750	15.680	15.860	14.533	64,500
2022-11-10	15.800	16.200	15.570	15.780	14.460	165,500
2022-11-08	16.070	16.090	15.610	15.760	14.441	31,500
2022-11-07	15.700	16.490	15.700	16.070	14.725	41,500
2022-11-04	15.890	16.740	15.750	16.240	14.881	216,000
2022-11-03	15.110	16.450	15.110	16.020	14.679	962,000
2022-11-02	14.850	15.310	14.150	15.310	14.029	1,022,500
2022-11-01	13.350	14.250	13.100	14.250	13.058	347,500
2022-10-31	13.490	13.650	13.200	13.250	12.141	72,000
2022-10-28	13.400	13.400	12.920	13.290	12.178	30,500
2022-10-27	13.350	13.650	13.350	13.500	12.370	202,000
2022-10-26	14.110	14.110	13.300	13.360	12.242	868,000
2022-10-25	14.680	15.090	14.300	14.370	13.168	292,000
2022-10-24	15.310	15.490	14.700	14.840	13.598	61,500
2022-10-21	15.010	15.500	14.900	15.170	13.901	354,000
2022-10-20	16.500	16.770	15.280	15.310	14.029	814,000
2022-10-19	16.500	17.300	16.300	16.510	15.128	1,270,000
2022-10-18	15.500	16.430	15.200	16.430	15.055	2,470,000
2022-10-17	15.690	15.940	15.150	15.290	14.011	434,000
2022-10-14	15.690	16.360	15.350	15.490	14.194	4,323,500
2022-10-13	14.100	15.220	14.050	15.220	13.946	1,370,000
2022-10-12	14.290	14.330	14.100	14.160	12.975	56,000
2022-10-11	14.230	14.340	14.150	14.330	13.131	69,000
2022-10-10	14.350	14.540	14.000	14.200	13.012	154,000
2022-10-07	14.650	14.650	14.280	14.320	13.122	161,500
2022-10-06	14.360	14.840	14.360	14.660	13.433	160,500
2022-10-05	14.960	15.000	14.600	14.670	13.442	183,000
2022-10-04	15.050	15.100	14.900	14.930	13.681	64,000
2022-10-03	15.300	15.300	15.000	15.070	13.809	59,500
2022-09-30	15.260	15.500	15.100	15.220	13.946	24,000
2022-09-29	15.700	15.700	15.310	15.420	14.130	28,500
2022-09-28	15.000	15.840	15.000	15.520	14.221	353,500
2022-09-27	15.000	15.200	14.830	14.930	13.681	125,500
2022-09-26	15.500	15.750	14.850	15.000	13.745	336,500
2022-09-23	15.450	15.500	15.040	15.460	14.166	40,500
2022-09-22	15.360	15.750	15.180	15.540	14.240	51,000
2022-09-21	15.760	15.760	15.450	15.460	14.166	101,500
2022-09-20	15.750	15.900	15.450	15.630	14.322	27,500
2022-09-19	16.000	16.000	15.750	15.890	14.560	56,000
2022-09-16	16.050	16.100	15.900	15.950	14.615	79,000
2022-09-15	16.200	17.000	16.020	16.130	14.780	228,000
2022-09-14	16.000	16.110	15.900	16.030	14.689	70,000
2022-09-13	16.250	16.250	16.030	16.060	14.716	46,000
2022-09-12	16.430	16.430	16.000	16.050	14.707	60,000
2022-09-09	16.270	16.700	16.250	16.600	15.211	139,000
2022-09-08	16.410	16.700	16.200	16.270	14.909	108,000
2022-09-07	16.500	16.520	16.250	16.250	14.890	26,000

← NewerPage 17 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.