Nimir Resins Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	35.700	36.090	35.300	35.390	33.915	372,914
2025-08-04	35.150	36.500	35.010	35.360	33.886	1,009,318
2025-08-01	35.000	36.250	34.600	35.020	33.560	242,268
2025-07-31	36.700	36.990	34.760	35.100	33.637	292,755
2025-07-30	36.840	37.600	36.010	36.250	34.739	1,157,408
2025-07-29	37.510	38.150	36.000	36.290	34.777	1,659,116
2025-07-28	38.010	39.000	37.600	38.100	36.512	451,623
2025-07-25	36.490	39.250	36.490	37.850	36.272	958,911
2025-07-24	36.880	37.460	35.800	36.490	34.969	467,170
2025-07-23	39.500	40.240	36.500	36.990	35.448	1,344,021
2025-07-22	35.730	39.300	35.730	38.990	37.365	2,940,959
2025-07-21	33.510	36.290	32.760	35.730	34.240	1,483,694
2025-07-18	34.600	34.690	33.400	33.530	32.132	150,926
2025-07-17	34.340	35.600	34.150	34.350	32.918	607,585
2025-07-16	34.000	35.220	33.500	34.160	32.736	653,869
2025-07-15	34.770	35.350	33.450	33.750	32.343	320,581
2025-07-14	35.000	35.740	34.600	34.760	33.311	819,454
2025-07-11	36.250	36.490	34.650	34.720	33.273	987,972
2025-07-10	37.350	38.200	35.900	36.290	34.777	2,497,990
2025-07-09	32.260	36.390	32.260	36.390	34.873	4,449,599
2025-07-08	35.500	35.500	32.260	33.080	31.701	1,786,429
2025-07-07	33.800	35.970	33.500	35.720	34.231	4,789,127
2025-07-04	29.520	32.700	29.520	32.700	31.337	2,877,022
2025-07-03	30.400	30.500	29.510	29.730	28.491	839,682
2025-07-02	30.510	30.780	29.500	30.160	28.903	833,942
2025-07-01	30.000	31.880	29.220	30.310	29.046	1,566,097
2025-06-30	30.900	31.200	29.600	29.890	28.644	738,114
2025-06-27	31.660	31.660	30.010	30.790	29.506	636,872
2025-06-26	32.240	33.950	31.000	31.160	29.861	2,271,268
2025-06-25	28.950	31.600	28.950	31.600	30.283	2,247,852
2025-06-24	28.100	29.010	27.000	28.730	27.532	1,027,546
2025-06-23	28.100	28.800	26.220	26.370	25.271	447,616
2025-06-20	28.350	29.240	28.300	28.560	27.369	185,649
2025-06-19	29.310	29.850	28.400	28.600	27.408	204,044
2025-06-18	29.510	29.510	28.000	29.040	27.829	189,547
2025-06-17	29.950	30.500	29.300	29.580	28.347	322,852
2025-06-16	29.150	30.400	29.150	29.890	28.644	111,603
2025-06-13	30.000	30.300	29.080	29.680	28.443	126,155
2025-06-12	31.080	31.430	30.000	30.260	28.999	210,772
2025-06-11	31.500	32.410	30.900	31.010	29.717	447,160
2025-06-10	31.500	31.820	31.010	31.120	29.823	127,841
2025-06-05	32.100	32.500	31.200	31.380	30.072	484,594
2025-06-04	31.980	32.750	31.350	31.960	30.628	570,557
2025-06-03	32.150	32.250	31.500	31.730	30.407	132,365
2025-06-02	32.230	32.800	31.500	32.050	30.714	1,437,262
2025-05-30	34.890	34.890	31.410	31.730	30.407	943,383
2025-05-29	34.500	35.190	34.360	34.490	33.052	202,187
2025-05-27	35.890	35.890	34.350	34.720	33.273	197,048
2025-05-26	35.300	35.900	34.200	34.650	33.205	338,281
2025-05-23	35.010	36.440	35.010	35.680	34.193	314,873
2025-05-22	37.250	37.990	35.010	35.670	34.183	739,638
2025-05-21	38.380	39.480	36.660	36.940	35.400	2,029,176
2025-05-20	35.400	38.640	35.300	38.110	36.521	4,054,313
2025-05-19	36.400	36.400	34.650	35.130	33.665	179,208
2025-05-16	34.990	36.680	34.900	35.770	34.279	1,637,476
2025-05-15	36.350	37.000	33.910	34.360	32.928	426,167
2025-05-14	33.000	35.950	32.900	35.940	34.442	1,632,524
2025-05-13	33.250	34.500	32.500	32.680	31.318	381,719
2025-05-12	34.030	34.030	33.000	33.990	32.573	651,956
2025-05-09	30.670	32.010	29.680	30.940	29.650	323,150

← NewerPage 6 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.