Nimir Resins Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	34.000	34.250	33.000	33.500	32.103	529,715
2025-10-28	34.640	34.750	33.500	33.710	32.305	14,275
2025-10-27	33.330	34.750	32.110	34.070	32.650	128,653
2025-10-24	34.340	34.340	33.510	34.030	32.611	959,150
2025-10-23	33.950	34.500	33.950	34.000	32.583	46,345
2025-10-22	34.500	34.500	33.550	33.850	32.439	58,001
2025-10-21	34.750	35.320	34.030	34.430	32.995	743,577
2025-10-20	34.900	35.840	34.270	35.310	33.838	128,194
2025-10-17	35.200	38.000	33.550	34.900	33.445	150,586
2025-10-16	33.490	35.000	33.490	34.940	33.483	541,787
2025-10-15	33.210	33.500	33.000	33.000	31.624	29,354
2025-10-14	32.500	34.700	31.950	33.570	32.171	244,724
2025-10-13	31.900	32.440	31.110	31.970	30.637	123,894
2025-10-10	33.500	34.290	32.000	32.190	30.848	1,010,945
2025-10-09	33.400	34.340	32.970	33.020	31.643	175,711
2025-10-08	33.860	34.400	33.500	33.550	32.151	46,729
2025-10-07	34.400	34.740	34.000	34.040	32.621	31,953
2025-10-06	34.800	35.800	33.960	34.410	32.976	59,915
2025-10-03	35.740	35.740	34.500	34.780	33.330	530,247
2025-10-02	35.450	36.500	34.500	35.300	33.828	120,661
2025-10-01	34.750	35.490	34.600	34.880	33.426	109,600
2025-09-30	33.940	35.500	33.940	35.080	33.618	344,284
2025-09-29	33.510	34.240	33.510	34.010	32.592	471,408
2025-09-26	34.860	35.240	33.950	34.120	32.698	816,149
2025-09-25	35.800	36.000	34.100	34.860	33.407	107,950
2025-09-24	36.790	36.790	33.600	35.880	34.384	468,057
2025-09-23	36.580	37.000	35.630	35.730	34.240	46,863
2025-09-22	37.050	37.650	36.570	36.710	35.180	117,814
2025-09-19	39.000	39.250	38.000	38.140	36.550	1,037,363
2025-09-18	38.650	39.000	37.900	38.400	36.799	1,159,776
2025-09-17	36.870	38.630	36.870	37.650	36.080	859,297
2025-09-16	35.980	37.700	35.800	36.790	35.256	1,937,951
2025-09-15	34.000	35.550	33.950	35.380	33.905	654,692
2025-09-12	35.000	35.000	33.900	34.390	32.956	343,510
2025-09-11	35.020	35.950	34.720	35.060	33.598	597,451
2025-09-10	35.990	36.000	34.610	35.020	33.560	120,370
2025-09-09	36.210	37.200	35.490	35.610	34.125	1,042,793
2025-09-08	34.900	36.500	34.800	36.090	34.585	1,822,834
2025-09-05	33.510	34.990	33.050	34.540	33.100	702,209
2025-09-04	33.500	34.400	32.150	33.720	32.314	1,636,897
2025-09-03	32.900	34.450	32.500	33.070	31.691	864,971
2025-09-02	33.500	33.890	32.500	32.650	31.289	157,271
2025-09-01	32.810	34.000	32.400	33.440	32.046	525,190
2025-08-29	32.990	33.470	32.560	32.880	31.509	314,490
2025-08-28	33.000	33.290	32.600	32.760	31.394	318,116
2025-08-27	34.000	34.400	32.900	33.010	31.634	710,936
2025-08-26	32.990	34.000	32.990	33.740	32.333	541,690
2025-08-25	32.670	33.500	32.660	33.000	31.624	352,064
2025-08-22	33.010	33.500	32.500	32.670	31.308	230,768
2025-08-21	34.010	34.500	33.000	33.170	31.787	191,468
2025-08-20	35.000	35.000	33.910	34.060	32.640	459,276
2025-08-19	34.200	35.080	34.000	34.350	32.918	787,531
2025-08-18	32.940	34.480	32.050	34.000	32.583	1,234,181
2025-08-15	32.050	33.000	32.050	32.940	31.567	534,582
2025-08-13	32.900	33.500	32.320	32.510	31.155	1,216,088
2025-08-12	32.110	33.000	31.700	32.120	30.781	798,469
2025-08-11	32.860	32.990	32.000	32.130	30.791	450,190
2025-08-08	33.000	33.600	32.300	32.860	31.490	2,255,517
2025-08-07	35.480	35.580	32.990	33.030	31.653	948,189
2025-08-06	35.400	35.950	34.810	34.990	33.531	246,616

← NewerPage 5 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.