Nimir Resins Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	32.000	32.250	31.650	31.860	30.532	83,416
2026-01-21	32.500	32.500	31.900	31.910	30.580	210,509
2026-01-20	32.700	33.000	31.800	31.910	30.580	871,973
2026-01-19	32.500	33.000	32.400	32.500	31.145	49,144
2026-01-16	32.560	33.490	32.000	32.600	31.241	23,435
2026-01-15	32.200	32.320	31.600	31.640	30.321	22,282
2026-01-14	32.960	32.960	31.900	32.130	30.791	209,185
2026-01-13	32.810	33.500	32.300	32.970	31.596	56,870
2026-01-12	33.000	33.010	32.840	32.880	31.509	182,603
2026-01-09	33.100	33.500	33.000	33.000	31.624	39,069
2026-01-08	33.600	34.000	33.000	33.050	31.672	65,471
2026-01-07	33.100	34.400	32.900	33.480	32.084	692,556
2026-01-06	33.200	33.880	32.900	33.000	31.624	74,395
2026-01-05	33.980	33.980	33.050	33.190	31.806	44,984
2026-01-02	33.750	34.150	33.210	33.440	32.046	96,118
2026-01-01	33.750	33.990	33.350	33.550	32.151	59,402
2025-12-31	34.010	34.070	33.100	33.380	31.988	59,351
2025-12-30	33.000	34.290	33.000	34.100	32.678	125,422
2025-12-29	33.680	33.680	33.000	33.250	31.864	53,845
2025-12-26	33.820	33.820	32.860	33.000	31.624	76,563
2025-12-24	33.800	34.000	33.110	33.260	31.873	68,841
2025-12-23	34.020	34.850	33.510	33.860	32.448	232,250
2025-12-22	35.200	35.200	34.000	34.550	33.110	44,712
2025-12-19	35.090	35.950	34.100	34.960	33.503	90,629
2025-12-18	36.000	37.490	35.000	35.090	33.627	595,859
2025-12-17	34.500	36.700	34.490	36.320	34.806	2,344,953
2025-12-16	32.900	35.000	32.620	33.990	32.573	1,001,586
2025-12-15	32.500	33.600	32.500	33.140	31.758	93,574
2025-12-12	32.880	33.000	32.400	32.480	31.126	15,357
2025-12-11	32.100	33.100	32.000	32.380	31.030	120,865
2025-12-10	33.010	33.320	32.600	32.660	31.298	94,671
2025-12-09	33.200	34.000	32.310	32.910	31.538	334,598
2025-12-08	33.000	34.330	33.000	33.390	31.998	768,863
2025-12-05	33.250	34.250	32.060	32.590	31.231	371,500
2025-12-04	31.700	32.800	31.700	32.380	31.030	287,100
2025-12-03	31.990	32.000	31.620	31.680	30.359	29,561
2025-12-02	32.000	32.500	31.750	31.850	30.522	84,480
2025-12-01	32.800	32.950	31.930	32.000	30.666	114,162
2025-11-28	32.800	33.490	32.400	32.440	31.088	30,788
2025-11-27	32.750	32.800	32.000	32.490	31.136	12,345
2025-11-26	33.500	34.400	31.150	32.170	30.829	240,368
2025-11-25	33.610	36.970	33.260	33.500	32.103	424,882
2025-11-24	33.300	33.900	33.110	33.610	32.209	30,717
2025-11-21	33.520	34.000	33.260	33.410	32.017	34,233
2025-11-20	33.250	34.490	33.200	33.810	32.401	52,803
2025-11-19	33.990	33.990	33.250	33.380	31.988	19,605
2025-11-18	33.500	34.300	33.500	33.660	32.257	38,332
2025-11-17	33.500	34.050	33.500	33.610	32.209	66,936
2025-11-14	33.410	34.090	33.410	33.800	32.391	4,727
2025-11-13	33.960	34.000	33.400	33.580	32.180	39,943
2025-11-12	34.440	34.440	33.330	33.690	32.286	29,183
2025-11-11	34.230	34.230	32.500	33.050	31.672	63,001
2025-11-10	33.590	34.000	33.270	33.330	31.941	11,539
2025-11-07	33.900	33.900	33.000	33.250	31.864	11,295
2025-11-06	34.280	34.280	33.250	33.470	32.075	8,823
2025-11-05	34.640	34.640	33.210	33.470	32.075	11,022
2025-11-04	33.980	34.950	33.250	33.920	32.506	249,317
2025-11-03	34.990	34.990	33.620	34.000	32.583	9,384
2025-10-31	33.490	35.000	32.560	34.760	33.311	385,429
2025-10-30	33.740	33.740	32.550	32.940	31.567	37,930

← NewerPage 4 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.