Nimir Resins Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 38.000 | 38.100 | 32.980 | 32.980 | 31.605 | 63,843 |
| 2025-05-07 | 34.100 | 39.500 | 34.100 | 36.640 | 35.113 | 248,524 |
| 2025-05-06 | 39.500 | 40.000 | 37.000 | 37.380 | 35.822 | 136,531 |
| 2025-05-05 | 41.000 | 41.500 | 38.480 | 39.730 | 38.074 | 195,968 |
| 2025-05-02 | 40.000 | 41.690 | 39.000 | 40.500 | 38.812 | 433,614 |
| 2025-04-30 | 39.990 | 39.990 | 37.000 | 37.920 | 36.339 | 289,687 |
| 2025-04-29 | 41.230 | 41.230 | 37.610 | 39.990 | 38.323 | 1,909,807 |
| 2025-04-28 | 43.810 | 45.350 | 39.490 | 39.860 | 38.198 | 305,346 |
| 2025-04-25 | 42.110 | 45.870 | 42.110 | 43.880 | 42.051 | 487,454 |
| 2025-04-24 | 43.000 | 43.500 | 41.400 | 42.110 | 40.354 | 248,419 |
| 2025-04-23 | 42.850 | 45.970 | 41.500 | 44.920 | 43.047 | 538,589 |
| 2025-04-22 | 44.200 | 48.000 | 41.260 | 41.790 | 40.048 | 468,283 |
| 2025-04-21 | 48.500 | 48.700 | 43.150 | 44.960 | 43.086 | 790,716 |
| 2025-04-18 | 43.750 | 46.700 | 38.560 | 46.700 | 44.753 | 957,246 |
| 2025-04-17 | 40.800 | 42.450 | 39.990 | 42.450 | 40.680 | 1,183,643 |
| 2025-04-16 | 35.500 | 38.590 | 35.500 | 38.590 | 36.981 | 773,973 |
| 2025-04-15 | 32.840 | 35.080 | 31.650 | 35.080 | 33.618 | 464,531 |
| 2025-04-14 | 33.060 | 33.250 | 31.600 | 31.890 | 30.561 | 150,004 |
| 2025-04-11 | 33.500 | 34.790 | 32.250 | 32.910 | 31.538 | 240,907 |
| 2025-04-10 | 35.970 | 36.000 | 33.060 | 35.350 | 33.876 | 987,763 |
| 2025-04-09 | 31.550 | 33.150 | 30.630 | 32.790 | 31.423 | 768,736 |
| 2025-04-08 | 32.690 | 33.750 | 31.200 | 31.730 | 30.407 | 580,490 |
| 2025-04-07 | 34.100 | 35.700 | 29.600 | 32.540 | 31.183 | 710,114 |
| 2025-04-04 | 31.800 | 32.860 | 29.750 | 32.860 | 31.490 | 893,895 |
| 2025-04-03 | 27.060 | 29.870 | 27.000 | 29.870 | 28.625 | 778,475 |
| 2025-03-27 | 26.980 | 27.210 | 26.560 | 27.150 | 26.018 | 175,807 |
| 2025-03-26 | 26.520 | 27.450 | 26.000 | 26.560 | 25.453 | 73,290 |
| 2025-03-25 | 26.000 | 26.240 | 25.720 | 26.000 | 24.916 | 10,512 |
| 2025-03-24 | 26.490 | 26.490 | 25.990 | 26.250 | 25.156 | 14,677 |
| 2025-03-21 | 25.750 | 26.430 | 25.000 | 26.000 | 24.916 | 16,321 |
| 2025-03-20 | 26.480 | 26.480 | 25.250 | 26.230 | 25.137 | 33,622 |
| 2025-03-19 | 25.600 | 26.270 | 25.600 | 26.150 | 25.060 | 14,703 |
| 2025-03-18 | 25.800 | 26.250 | 25.700 | 26.070 | 24.983 | 35,575 |
| 2025-03-17 | 25.990 | 26.000 | 25.500 | 25.870 | 24.792 | 39,782 |
| 2025-03-14 | 25.440 | 25.900 | 25.030 | 25.650 | 24.581 | 23,336 |
| 2025-03-13 | 25.250 | 25.400 | 25.250 | 25.350 | 24.293 | 12,811 |
| 2025-03-12 | 25.300 | 25.600 | 25.000 | 25.020 | 23.977 | 43,655 |
| 2025-03-11 | 25.650 | 25.700 | 24.500 | 25.500 | 24.437 | 7,293 |
| 2025-03-10 | 25.270 | 25.650 | 25.270 | 25.310 | 24.255 | 37,360 |
| 2025-03-07 | 25.650 | 25.650 | 25.000 | 25.280 | 24.226 | 21,694 |
| 2025-03-06 | 25.210 | 25.450 | 24.750 | 25.300 | 24.245 | 17,500 |
| 2025-03-05 | 25.050 | 25.400 | 25.000 | 25.000 | 23.958 | 15,855 |
| 2025-03-04 | 25.000 | 25.250 | 24.980 | 25.240 | 24.188 | 79,432 |
| 2025-03-03 | 24.500 | 25.000 | 24.500 | 24.750 | 23.718 | 5,423 |
| 2025-02-28 | 25.120 | 25.120 | 24.000 | 24.740 | 23.709 | 21,567 |
| 2025-02-27 | 25.300 | 25.490 | 24.700 | 25.180 | 24.130 | 49,778 |
| 2025-02-26 | 25.050 | 25.350 | 24.820 | 25.110 | 24.063 | 14,492 |
| 2025-02-25 | 25.400 | 25.400 | 25.000 | 25.280 | 24.226 | 133,980 |
| 2025-02-24 | 25.110 | 25.500 | 24.650 | 25.470 | 24.408 | 31,400 |
| 2025-02-21 | 25.000 | 25.490 | 24.760 | 25.010 | 23.967 | 67,490 |
| 2025-02-20 | 25.160 | 25.450 | 24.900 | 25.230 | 24.178 | 90,410 |
| 2025-02-19 | 24.880 | 25.500 | 24.880 | 25.160 | 24.111 | 27,121 |
| 2025-02-18 | 24.940 | 25.000 | 24.750 | 24.810 | 23.776 | 30,312 |
| 2025-02-17 | 25.300 | 25.490 | 24.820 | 24.940 | 23.900 | 35,068 |
| 2025-02-14 | 25.110 | 26.900 | 24.810 | 25.160 | 24.111 | 199,903 |
| 2025-02-13 | 24.700 | 25.500 | 24.700 | 25.390 | 24.332 | 124,648 |
| 2025-02-12 | 24.800 | 25.200 | 24.750 | 25.030 | 23.987 | 24,807 |
| 2025-02-11 | 24.510 | 25.140 | 24.500 | 24.750 | 23.718 | 186,228 |
| 2025-02-10 | 24.700 | 24.940 | 24.700 | 24.700 | 23.670 | 84,806 |
| 2025-02-07 | 24.630 | 24.970 | 24.630 | 24.900 | 23.862 | 16,890 |
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.