Nimir Resins Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-06	16.350	17.000	16.350	16.440	15.064	168,500
2022-09-05	16.610	16.850	16.260	16.360	14.991	137,000
2022-09-02	17.000	17.300	16.680	16.840	15.431	560,500
2022-09-01	16.110	17.150	16.110	16.760	15.358	1,097,500
2022-08-31	15.910	16.330	15.910	16.060	14.716	189,000
2022-08-30	16.100	16.150	15.650	15.880	14.551	181,500
2022-08-29	15.900	16.000	15.600	15.880	14.551	116,500
2022-08-26	16.250	16.400	15.850	15.970	14.634	266,500
2022-08-25	16.360	16.360	15.950	16.110	14.762	192,500
2022-08-24	16.580	16.700	16.200	16.320	14.954	146,000
2022-08-23	16.250	17.000	16.000	16.470	15.092	719,000
2022-08-22	16.350	16.350	15.750	15.860	14.533	178,500
2022-08-19	16.420	16.650	16.200	16.540	15.156	154,000
2022-08-18	16.970	16.970	16.160	16.340	14.973	299,500
2022-08-17	16.830	17.250	16.500	16.970	15.550	569,000
2022-08-16	18.050	18.440	16.940	17.130	15.697	1,997,500
2022-08-15	16.980	17.290	16.560	17.290	15.843	1,425,000
2022-08-12	15.100	16.090	14.970	16.090	14.744	1,317,500
2022-08-11	14.850	15.420	14.850	14.970	13.717	704,000
2022-08-10	14.510	15.400	14.500	14.890	13.644	1,063,000
2022-08-05	14.250	14.950	14.210	14.560	13.342	406,000
2022-08-04	14.650	14.750	14.100	14.210	13.021	537,000
2022-08-03	14.100	14.900	14.100	14.390	13.186	726,000
2022-08-02	13.250	14.080	13.250	13.930	12.764	792,000
2022-08-01	13.400	13.400	13.010	13.080	11.985	58,000
2022-07-29	13.500	13.850	13.500	13.830	12.673	1,500
2022-07-28	13.600	13.800	13.500	13.500	12.370	20,500
2022-07-27	13.200	13.700	13.200	13.360	12.242	10,500
2022-07-26	13.470	13.470	13.200	13.400	12.279	15,000
2022-07-25	12.990	13.350	12.990	13.310	12.196	7,500
2022-07-22	12.990	13.250	12.600	13.150	12.050	82,500
2022-07-21	13.800	13.800	12.650	12.770	11.701	206,000
2022-07-20	13.630	13.750	13.520	13.630	12.489	55,000
2022-07-19	14.840	14.840	13.570	13.630	12.489	442,500
2022-07-18	15.050	15.050	14.540	14.590	13.369	238,000
2022-07-15	15.150	15.700	15.000	15.160	13.891	200,000
2022-07-14	14.500	15.580	14.500	15.260	13.983	913,500
2022-07-13	14.250	14.670	14.250	14.630	13.406	81,500
2022-07-07	14.400	14.700	14.200	14.430	13.222	195,000
2022-07-06	14.260	14.450	14.060	14.230	13.039	56,500
2022-07-05	14.260	14.300	14.120	14.150	12.966	63,500
2022-07-04	14.300	14.400	14.210	14.320	13.122	13,500
2022-07-01	14.270	14.590	14.270	14.470	13.259	25,000
2022-06-30	14.450	14.700	14.300	14.530	13.314	187,500
2022-06-29	14.200	14.410	14.140	14.290	13.094	138,000
2022-06-28	14.000	14.250	13.900	14.130	12.948	319,500
2022-06-27	14.390	14.390	13.900	13.950	12.783	119,500
2022-06-24	14.500	14.600	13.430	13.670	12.526	443,000
2022-06-23	14.740	14.910	14.450	14.510	13.296	285,000
2022-06-22	14.800	14.950	14.450	14.740	13.507	452,500
2022-06-21	14.200	14.700	14.110	14.650	13.424	236,000
2022-06-20	14.280	14.280	14.110	14.110	12.929	45,500
2022-06-17	14.250	14.620	14.200	14.370	13.168	289,500
2022-06-16	14.200	14.400	14.000	14.270	13.076	63,000
2022-06-15	14.050	14.350	14.030	14.140	12.957	114,000
2022-06-14	13.900	14.400	13.900	14.180	12.993	17,500
2022-06-13	14.210	14.500	14.000	14.100	12.920	187,500
2022-06-10	14.400	14.630	14.400	14.610	13.387	18,500
2022-06-09	14.420	14.890	14.280	14.630	13.406	355,000
2022-06-08	14.250	14.420	14.070	14.210	13.021	175,500

← NewerPage 18 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.