Nimir Resins Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-13 | 17.380 | 17.380 | 15.750 | 16.260 | 14.899 | 240,000 |
| 2021-12-10 | 17.390 | 17.750 | 16.500 | 16.980 | 15.559 | 126,000 |
| 2021-12-09 | 17.980 | 18.000 | 17.000 | 17.170 | 15.733 | 208,500 |
| 2021-12-08 | 18.250 | 18.250 | 17.750 | 18.080 | 16.567 | 134,000 |
| 2021-12-07 | 17.500 | 18.470 | 17.500 | 18.100 | 16.585 | 60,000 |
| 2021-12-06 | 17.500 | 18.170 | 17.050 | 17.470 | 16.008 | 64,000 |
| 2021-12-03 | 18.700 | 19.390 | 17.800 | 18.030 | 16.521 | 99,500 |
| 2021-12-02 | 19.960 | 19.960 | 18.890 | 18.890 | 17.309 | 200,500 |
| 2021-12-01 | 19.200 | 20.750 | 19.200 | 20.420 | 18.711 | 443,500 |
| 2021-11-30 | 19.500 | 19.700 | 19.100 | 19.440 | 17.813 | 66,000 |
| 2021-11-29 | 18.030 | 19.440 | 18.030 | 19.300 | 17.685 | 95,000 |
| 2021-11-26 | 19.170 | 19.400 | 18.750 | 18.900 | 17.318 | 95,000 |
| 2021-11-25 | 19.260 | 19.500 | 19.000 | 19.270 | 17.657 | 131,500 |
| 2021-11-24 | 20.100 | 20.100 | 18.760 | 19.500 | 17.868 | 912,000 |
| 2021-11-23 | 22.000 | 22.400 | 20.230 | 20.280 | 18.583 | 290,000 |
| 2021-11-22 | 21.600 | 22.300 | 21.120 | 21.860 | 20.031 | 89,000 |
| 2021-11-19 | 21.120 | 22.300 | 21.120 | 22.030 | 20.186 | 392,000 |
| 2021-11-18 | 21.750 | 21.750 | 20.500 | 21.180 | 19.408 | 112,000 |
| 2021-11-17 | 21.550 | 21.550 | 21.100 | 21.210 | 19.435 | 98,000 |
| 2021-11-16 | 21.090 | 22.390 | 21.030 | 21.780 | 19.957 | 629,500 |
| 2021-11-15 | 20.610 | 21.470 | 20.350 | 21.120 | 19.353 | 80,000 |
| 2021-11-12 | 21.660 | 22.000 | 21.110 | 21.310 | 19.527 | 42,000 |
| 2021-11-11 | 22.200 | 22.600 | 21.700 | 21.800 | 19.976 | 443,500 |
| 2021-11-10 | 22.600 | 22.940 | 22.200 | 22.340 | 20.471 | 83,500 |
| 2021-11-09 | 23.000 | 23.000 | 22.100 | 22.530 | 20.645 | 185,000 |
| 2021-11-08 | 24.000 | 24.000 | 23.000 | 23.120 | 21.185 | 151,000 |
| 2021-11-05 | 24.500 | 24.880 | 23.900 | 23.990 | 21.982 | 323,500 |
| 2021-11-04 | 23.790 | 24.800 | 23.120 | 24.460 | 22.413 | 1,295,000 |
| 2021-11-03 | 23.030 | 24.180 | 23.030 | 23.520 | 21.552 | 540,000 |
| 2021-11-02 | 22.630 | 23.600 | 22.610 | 23.230 | 21.286 | 229,500 |
| 2021-11-01 | 22.010 | 23.350 | 22.000 | 22.890 | 20.975 | 396,000 |
| 2021-10-29 | 22.000 | 22.370 | 21.880 | 22.250 | 20.388 | 61,500 |
| 2021-10-28 | 22.430 | 22.750 | 22.200 | 22.250 | 20.388 | 96,000 |
| 2021-10-27 | 22.500 | 23.000 | 22.350 | 22.350 | 20.480 | 73,000 |
| 2021-10-26 | 23.050 | 23.050 | 22.150 | 22.150 | 20.296 | 118,500 |
| 2021-10-25 | 22.760 | 23.400 | 22.660 | 22.700 | 20.800 | 57,500 |
| 2021-10-22 | 23.000 | 23.600 | 22.660 | 23.420 | 21.460 | 137,000 |
| 2021-10-21 | 23.200 | 23.900 | 22.350 | 23.510 | 21.543 | 138,000 |
| 2021-10-20 | 23.400 | 23.690 | 23.000 | 23.360 | 21.405 | 154,500 |
| 2021-10-18 | 23.000 | 23.850 | 22.520 | 22.940 | 21.020 | 476,500 |
| 2021-10-15 | 23.100 | 24.000 | 22.220 | 23.490 | 21.524 | 621,000 |
| 2021-10-14 | 22.400 | 23.760 | 22.100 | 23.410 | 21.451 | 182,500 |
← NewerPage 21 of 21 · 1,242 trading days
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.