Nimir Resins Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	32.250	33.990	32.250	32.930	31.557	22,543
2026-07-21	33.900	34.300	33.340	33.790	32.381	21,097
2026-07-20	33.890	33.890	33.500	33.880	32.468	1,612
2026-07-17	34.490	34.490	32.510	33.590	32.190	5,689
2026-07-16	33.900	34.490	33.900	34.040	32.621	16,804
2026-07-15	33.990	33.990	33.060	33.440	32.046	16,771
2026-07-14	34.060	35.000	33.100	33.870	32.458	25,648
2026-07-13	34.740	35.800	34.200	34.500	33.062	23,704
2026-07-10	34.900	35.790	34.850	35.020	33.560	132,129
2026-07-09	34.880	35.450	34.200	34.610	33.167	158,133
2026-07-08	34.490	35.800	34.000	34.170	32.746	68,959
2026-07-07	35.800	35.800	34.750	34.910	33.455	20,710
2026-07-06	35.700	35.850	35.000	35.270	33.800	132,161
2026-07-03	35.240	35.850	35.000	35.580	34.097	118,201
2026-07-02	35.500	35.500	34.510	35.090	33.627	78,014
2026-07-01	35.000	35.450	33.210	35.000	33.541	234,411
2026-06-30	34.990	35.490	34.500	35.030	33.570	12,226
2026-06-29	35.000	35.980	34.000	34.180	32.755	30,160
2026-06-24	34.550	36.250	34.150	35.000	33.541	345,763
2026-06-23	34.030	35.400	34.030	34.930	33.474	8,933
2026-06-22	34.870	34.870	34.030	34.350	32.918	12,351
2026-06-19	35.000	35.450	34.250	34.360	32.928	60,789
2026-06-18	35.300	35.400	34.650	34.870	33.416	39,637
2026-06-17	34.500	35.400	34.500	34.870	33.416	112,556
2026-06-16	34.750	35.440	34.000	34.210	32.784	123,452
2026-06-15	34.250	34.950	34.000	34.290	32.861	82,380
2026-06-12	34.010	34.490	33.550	33.930	32.516	31,663
2026-06-11	33.000	35.420	33.000	34.410	32.976	221,173
2026-06-10	34.000	34.000	32.600	32.860	31.490	42,353
2026-06-09	33.820	33.820	32.750	32.980	31.605	29,249
2026-06-08	32.310	33.940	32.310	33.090	31.711	22,869
2026-06-05	34.200	34.200	33.400	33.490	32.094	97,136
2026-06-04	34.980	35.000	33.500	33.700	32.295	286,918
2026-06-03	34.900	35.350	34.000	34.160	32.736	130,900
2026-06-02	35.490	35.490	34.500	34.620	33.177	106,864
2026-06-01	34.980	35.980	34.500	34.560	33.119	144,617
2026-05-29	35.000	35.900	33.160	34.650	33.205	132,312
2026-05-25	36.700	37.250	35.000	35.100	33.637	499,039
2026-05-22	33.500	36.310	33.050	35.950	34.451	815,775
2026-05-21	33.000	33.500	32.400	33.010	31.634	324,019
2026-05-20	32.010	33.150	32.000	32.610	31.251	136,512
2026-05-19	32.000	33.000	32.000	32.270	30.925	181,746
2026-05-18	34.010	34.990	31.550	31.920	30.589	105,157
2026-05-15	34.990	35.000	34.110	34.860	33.407	151,928
2026-05-14	34.800	36.000	34.710	35.000	33.541	356,091
2026-05-13	34.440	35.000	33.500	34.790	33.340	301,862
2026-05-12	34.880	34.880	33.200	33.280	31.893	409,715
2026-05-11	34.950	34.950	33.910	34.460	33.023	46,694
2026-05-08	35.940	35.940	34.000	34.310	32.880	44,055
2026-05-07	35.000	35.550	34.000	34.140	32.717	94,160
2026-05-06	35.380	35.550	34.050	34.770	33.320	169,505
2026-05-05	33.220	35.400	32.320	34.940	33.483	523,931
2026-05-04	33.970	35.250	33.970	34.020	32.602	303,732
2026-04-30	34.050	34.990	33.120	33.490	32.094	276,263
2026-04-29	37.000	37.000	34.620	35.080	33.618	567,721
2026-04-28	33.990	36.650	33.990	36.160	34.653	1,603,343
2026-04-27	32.990	34.050	32.990	33.790	32.381	224,449
2026-04-24	34.110	34.110	30.500	32.480	31.126	226,509
2026-04-23	34.010	34.010	31.920	32.020	30.685	65,724
2026-04-22	33.500	34.600	33.120	34.140	32.717	226,854

← NewerPage 2 of 5 · 248 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.