Nimir Resins Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	34.350	34.500	33.260	34.080	32.659	568,247
2026-04-20	34.000	34.730	33.220	33.660	32.257	249,236
2026-04-17	35.750	36.450	33.000	34.020	32.602	703,995
2026-04-16	33.950	35.750	33.800	34.700	33.253	1,052,197
2026-04-15	33.000	33.750	32.800	33.000	31.624	831,046
2026-04-14	29.860	32.550	29.860	32.060	30.723	689,655
2026-04-13	28.980	30.450	28.150	29.860	28.615	232,961
2026-04-10	28.440	30.000	28.300	29.470	28.241	335,562
2026-04-09	28.450	28.880	27.650	28.440	27.254	166,405
2026-04-08	28.000	28.600	26.550	28.520	27.331	252,360
2026-04-07	24.900	27.930	24.300	26.550	25.443	125,307
2026-04-06	24.900	25.850	24.000	25.460	24.399	13,333
2026-04-03	24.700	25.400	24.400	25.310	24.255	2,284
2026-04-02	24.940	24.940	24.500	24.620	23.594	8,045
2026-04-01	23.600	25.600	23.600	24.940	23.900	350,902
2026-03-31	24.000	24.000	23.310	23.480	22.501	161,506
2026-03-30	25.110	25.990	23.990	24.000	22.999	89,398
2026-03-27	24.100	26.400	24.100	25.680	24.609	386,092
2026-03-26	23.900	24.250	23.500	24.000	22.999	406,028
2026-03-25	23.990	25.000	23.000	24.210	23.201	153,433
2026-03-24	23.100	23.800	22.900	23.500	22.520	10,110
2026-03-19	23.000	23.100	22.550	22.990	22.032	19,691
2026-03-18	22.500	23.200	22.500	23.080	22.118	23,591
2026-03-17	23.100	23.500	22.520	22.530	21.591	54,961
2026-03-16	23.520	23.600	22.510	22.860	21.907	22,625
2026-03-13	23.490	23.700	23.490	23.520	22.540	22,347
2026-03-12	22.900	23.460	22.900	23.400	22.425	5,236
2026-03-11	23.100	23.800	22.500	22.980	22.022	21,778
2026-03-10	21.450	23.000	21.450	23.000	22.041	107,683
2026-03-09	21.900	22.610	20.600	21.610	20.709	3,600,952
2026-03-06	23.500	24.000	22.010	22.890	21.936	264,340
2026-03-05	22.700	23.800	22.500	23.500	22.520	58,457
2026-03-04	23.200	23.980	22.010	22.790	21.840	99,217
2026-03-03	22.500	23.870	22.000	23.090	22.127	3,539,004
2026-03-02	25.450	25.450	23.650	23.830	22.837	27,001
2026-02-27	26.000	26.490	25.950	26.280	25.184	111,325
2026-02-26	26.100	26.500	25.750	26.430	25.328	118,268
2026-02-25	26.920	26.920	26.010	26.360	25.261	5,476
2026-02-24	27.020	27.020	26.000	26.920	25.798	14,537
2026-02-23	28.700	28.700	26.120	27.630	26.478	19,700
2026-02-20	28.010	29.880	28.010	28.660	27.465	38,858
2026-02-19	29.700	29.800	28.280	28.340	27.159	7,547
2026-02-18	29.450	29.900	29.000	29.680	28.443	27,167
2026-02-17	28.770	30.500	28.770	29.190	27.973	172,350
2026-02-16	29.490	29.490	28.500	28.770	27.571	23,887
2026-02-13	28.890	29.900	28.880	29.490	28.261	884,203
2026-02-12	29.400	29.640	28.630	28.890	27.686	43,843
2026-02-11	29.400	29.870	29.020	29.510	28.280	17,122
2026-02-10	29.990	29.990	29.460	29.510	28.280	6,059
2026-02-09	29.330	30.000	29.330	29.700	28.462	33,818
2026-02-06	29.800	29.980	29.000	29.190	27.973	60,411
2026-02-04	30.100	30.360	29.850	29.870	28.625	35,669
2026-02-03	30.000	30.500	30.000	30.060	28.807	17,676
2026-02-02	30.500	30.500	29.650	29.750	28.510	11,765
2026-01-30	30.300	30.500	29.910	30.180	28.922	17,387
2026-01-29	30.710	30.800	29.600	29.980	28.730	57,869
2026-01-28	30.700	30.890	30.300	30.740	29.459	10,172
2026-01-27	30.900	31.100	30.000	30.630	29.353	121,185
2026-01-26	31.890	31.970	30.900	30.970	29.679	227,163
2026-01-23	32.100	32.140	31.600	31.770	30.446	18,309

← NewerPage 3 of 21 · 1,239 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.