Nimir Resins Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-08	14.250	14.420	14.070	14.210	13.021	175,500
2022-06-07	13.820	14.240	13.820	14.070	12.893	164,500
2022-06-06	13.750	14.200	13.600	13.920	12.755	175,500
2022-06-03	13.650	13.750	13.330	13.640	12.499	367,500
2022-06-02	14.500	14.500	13.930	13.990	12.819	174,000
2022-06-01	14.550	15.000	14.330	14.580	13.360	102,500
2022-05-31	14.850	15.100	14.650	14.720	13.488	316,500
2022-05-30	15.000	15.200	14.600	14.640	13.415	196,000
2022-05-27	15.210	15.750	14.900	15.050	13.791	607,500
2022-05-26	14.610	15.300	14.500	15.150	13.882	296,500
2022-05-25	14.010	14.750	14.000	14.510	13.296	176,000
2022-05-24	14.300	14.750	14.140	14.200	13.012	127,500
2022-05-23	14.630	14.630	14.350	14.380	13.177	49,500
2022-05-20	14.930	15.150	14.600	15.010	13.754	410,000
2022-05-19	14.980	15.700	14.800	14.960	13.708	1,338,000
2022-05-18	14.000	14.980	13.750	14.980	13.726	3,598,500
2022-05-17	14.000	14.250	13.250	13.940	12.773	801,500
2022-05-16	14.270	14.490	13.750	13.900	12.737	1,732,000
2022-05-13	14.950	15.100	14.510	14.620	13.397	273,500
2022-05-12	14.510	15.280	14.250	14.750	13.516	78,000
2022-05-11	15.300	15.300	14.530	14.810	13.571	1,088,500
2022-05-10	15.950	15.950	15.500	15.700	14.386	131,500
2022-05-09	16.100	16.500	15.650	15.700	14.386	420,000
2022-05-06	16.800	16.950	16.400	16.490	15.110	30,000
2022-04-28	17.150	17.440	17.000	17.020	15.596	68,000
2022-04-27	17.580	17.590	17.020	17.500	16.036	18,500
2022-04-26	18.030	18.050	17.510	17.520	16.054	66,000
2022-04-25	18.000	18.440	17.830	18.030	16.521	138,000
2022-04-22	17.760	18.250	17.760	17.830	16.338	152,500
2022-04-21	18.800	18.800	18.000	18.060	16.549	200,500
2022-04-20	19.200	19.890	18.800	19.150	17.547	695,000
2022-04-19	19.500	20.300	19.000	19.180	17.575	665,500
2022-04-18	18.700	19.700	18.700	19.500	17.868	1,693,000
2022-04-15	18.510	18.800	18.080	18.670	17.108	325,000
2022-04-14	18.600	18.780	18.200	18.550	16.998	664,500
2022-04-13	18.290	18.880	18.000	18.490	16.943	520,000
2022-04-12	18.070	18.250	17.030	18.070	16.558	237,000
2022-04-11	17.580	18.260	17.500	18.070	16.558	521,000
2022-04-08	17.150	17.150	16.650	16.990	15.568	51,000
2022-04-06	16.750	16.890	16.750	16.800	15.394	5,500
2022-04-05	16.650	16.650	16.600	16.600	15.211	1,500
2022-04-04	16.220	16.800	16.220	16.650	15.257	52,500
2022-04-01	17.200	17.450	16.860	17.230	15.788	218,000
2022-03-31	16.800	17.300	16.420	17.100	15.669	273,000
2022-03-30	16.250	16.810	16.200	16.520	15.138	229,000
2022-03-29	16.250	16.600	16.250	16.450	15.073	363,000
2022-03-28	16.250	16.250	15.950	16.100	14.753	150,000
2022-03-25	16.080	16.250	16.000	16.050	14.707	42,000
2022-03-24	15.500	16.160	15.050	16.080	14.734	158,000
2022-03-22	15.880	15.880	15.300	15.680	14.368	89,500
2022-03-21	15.250	15.690	15.250	15.550	14.249	33,000
2022-03-18	15.550	15.940	15.250	15.420	14.130	138,000
2022-03-17	16.740	16.740	16.150	16.200	14.844	34,500
2022-03-16	15.810	16.500	15.810	16.480	15.101	52,500
2022-03-15	15.980	16.200	15.980	16.100	14.753	12,500
2022-03-14	16.270	16.280	15.500	15.880	14.551	80,500
2022-03-11	15.400	16.100	15.400	15.970	14.634	279,000
2022-03-10	15.690	15.700	15.300	15.540	14.240	125,000
2022-03-09	15.250	15.250	14.680	15.020	13.763	125,000
2022-03-08	15.610	15.900	15.000	15.060	13.800	156,000

← NewerPage 19 of 21 · 1,242 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.