Nimir Resins Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-07	16.820	16.820	15.600	15.610	14.304	215,000
2022-03-04	16.900	17.150	16.810	16.820	15.412	308,000
2022-03-03	17.240	17.270	16.630	17.020	15.596	40,500
2022-03-02	17.200	17.300	17.000	17.040	15.614	67,500
2022-03-01	17.800	18.140	17.300	17.390	15.935	1,212,500
2022-02-28	17.450	17.700	17.300	17.600	16.127	55,000
2022-02-25	17.300	17.500	17.000	17.220	15.779	350,000
2022-02-24	17.310	17.980	16.930	17.020	15.596	293,500
2022-02-23	18.150	18.350	18.000	18.300	16.769	162,500
2022-02-22	19.000	19.000	17.660	18.130	16.613	306,500
2022-02-21	19.140	19.400	19.050	19.050	17.456	26,000
2022-02-18	19.290	19.550	19.050	19.440	17.813	174,500
2022-02-17	18.390	19.620	18.150	19.290	17.676	1,757,000
2022-02-16	18.260	18.480	18.020	18.260	16.732	170,000
2022-02-15	18.000	18.730	18.000	18.580	17.025	109,500
2022-02-14	18.850	18.850	18.100	18.210	16.686	71,000
2022-02-11	18.990	19.000	18.600	18.850	17.273	501,000
2022-02-10	19.600	19.680	18.820	18.990	17.401	389,000
2022-02-09	19.000	19.800	18.750	19.570	17.932	982,000
2022-02-08	18.780	19.280	18.330	18.990	17.401	144,500
2022-02-07	19.690	19.690	18.750	18.760	17.190	135,500
2022-02-04	19.300	19.530	18.650	19.030	17.438	524,500
2022-02-03	18.150	19.190	18.150	19.040	17.447	2,161,500
2022-02-02	17.900	18.190	17.600	17.860	16.365	524,500
2022-02-01	17.550	17.950	17.200	17.720	16.237	774,500
2022-01-31	16.370	17.440	16.370	17.340	15.889	1,257,000
2022-01-28	15.800	16.420	15.800	16.230	14.872	253,500
2022-01-27	16.250	16.250	15.760	15.980	14.643	69,500
2022-01-26	15.860	16.150	15.860	16.100	14.753	26,000
2022-01-25	16.150	16.390	16.040	16.050	14.707	233,500
2022-01-24	16.000	16.150	15.860	16.080	14.734	259,000
2022-01-21	16.200	16.640	16.010	16.130	14.780	720,000
2022-01-20	16.100	16.650	15.720	16.000	14.661	674,500
2022-01-19	17.400	17.500	16.050	16.230	14.872	194,000
2022-01-18	17.270	17.510	17.260	17.350	15.898	28,000
2022-01-17	17.800	17.800	17.360	17.410	15.953	25,000
2022-01-14	18.000	18.000	17.500	17.660	16.182	44,000
2022-01-13	18.150	18.150	17.750	17.760	16.274	65,000
2022-01-12	18.150	18.940	18.150	18.230	16.704	280,500
2022-01-11	18.500	18.500	18.000	18.310	16.778	83,000
2022-01-10	18.370	18.700	18.370	18.520	16.970	39,000
2022-01-07	18.500	18.700	18.100	18.370	16.833	119,500
2022-01-06	19.100	19.250	18.500	19.000	17.410	75,000
2022-01-05	19.120	19.170	19.000	19.080	17.483	93,000
2022-01-04	18.800	19.450	18.800	19.120	17.520	218,000
2022-01-03	18.800	19.390	18.700	18.770	17.199	232,500
2021-12-31	19.210	19.250	18.800	18.860	17.282	84,500
2021-12-30	19.500	19.500	19.000	19.080	17.483	55,500
2021-12-29	19.010	19.490	19.000	19.300	17.685	56,500
2021-12-28	19.500	19.500	19.200	19.230	17.621	6,500
2021-12-27	19.100	19.650	19.060	19.600	17.960	10,500
2021-12-24	19.050	19.790	18.880	19.630	17.987	70,500
2021-12-23	19.200	19.650	19.200	19.310	17.694	25,000
2021-12-22	19.510	19.550	19.310	19.390	17.767	48,500
2021-12-21	19.300	20.200	19.300	19.810	18.152	291,500
2021-12-20	18.900	19.800	18.800	19.660	18.015	217,000
2021-12-17	18.200	19.000	18.060	18.910	17.328	135,000
2021-12-16	17.750	18.950	17.750	18.580	17.025	342,500
2021-12-15	17.750	18.300	17.750	18.000	16.494	589,000
2021-12-14	16.000	17.450	16.000	17.220	15.779	162,500

← NewerPage 20 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.