Nimir Resins Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 24.520 | 25.200 | 24.520 | 24.800 | 23.766 | 28,986 |
| 2025-02-04 | 24.770 | 25.240 | 24.600 | 24.790 | 23.757 | 39,163 |
| 2025-02-03 | 25.020 | 25.260 | 25.000 | 25.000 | 23.958 | 22,569 |
| 2025-01-31 | 25.500 | 25.690 | 25.020 | 25.350 | 24.293 | 26,608 |
| 2025-01-30 | 25.260 | 25.400 | 25.070 | 25.290 | 24.236 | 66,018 |
| 2025-01-29 | 25.490 | 25.800 | 25.070 | 25.370 | 24.312 | 71,652 |
| 2025-01-28 | 25.500 | 25.850 | 24.910 | 25.270 | 24.217 | 145,501 |
| 2025-01-27 | 25.300 | 25.600 | 25.250 | 25.560 | 24.494 | 79,457 |
| 2025-01-24 | 25.200 | 25.500 | 25.000 | 25.370 | 24.312 | 104,366 |
| 2025-01-23 | 24.420 | 25.490 | 24.420 | 25.230 | 24.178 | 102,828 |
| 2025-01-22 | 25.140 | 25.440 | 24.100 | 24.250 | 23.239 | 192,990 |
| 2025-01-21 | 25.990 | 25.990 | 25.100 | 25.200 | 24.149 | 202,096 |
| 2025-01-20 | 25.020 | 25.850 | 25.020 | 25.370 | 24.312 | 408,070 |
| 2025-01-17 | 24.890 | 25.230 | 24.550 | 25.020 | 23.977 | 68,393 |
| 2025-01-16 | 25.230 | 25.550 | 24.200 | 24.720 | 23.689 | 163,765 |
| 2025-01-15 | 25.260 | 25.490 | 25.010 | 25.230 | 24.178 | 81,058 |
| 2025-01-14 | 25.120 | 25.790 | 25.000 | 25.510 | 24.447 | 212,991 |
| 2025-01-13 | 25.220 | 25.610 | 24.500 | 25.440 | 24.379 | 681,133 |
| 2025-01-10 | 24.230 | 25.700 | 23.600 | 24.980 | 23.939 | 3,781,417 |
| 2025-01-09 | 25.000 | 25.990 | 23.600 | 24.060 | 23.057 | 316,834 |
| 2025-01-08 | 26.690 | 26.800 | 24.750 | 25.000 | 23.958 | 235,861 |
| 2025-01-07 | 26.100 | 27.000 | 25.120 | 26.000 | 24.916 | 536,173 |
| 2025-01-06 | 27.000 | 28.000 | 26.000 | 26.100 | 25.012 | 394,841 |
| 2025-01-03 | 28.000 | 29.000 | 27.010 | 27.190 | 26.057 | 319,053 |
| 2025-01-02 | 28.150 | 29.990 | 27.550 | 28.240 | 27.063 | 663,043 |
| 2025-01-01 | 28.750 | 30.750 | 27.780 | 27.830 | 26.670 | 1,128,003 |
| 2024-12-31 | 35.890 | 35.890 | 30.760 | 30.790 | 29.506 | 1,761,112 |
| 2024-12-30 | 34.380 | 36.000 | 33.210 | 34.180 | 32.755 | 1,240,666 |
| 2024-12-27 | 33.550 | 35.410 | 32.460 | 34.330 | 32.899 | 1,531,582 |
| 2024-12-26 | 32.000 | 34.500 | 31.200 | 32.190 | 30.848 | 906,205 |
| 2024-12-24 | 36.900 | 37.400 | 31.500 | 31.970 | 30.637 | 1,389,184 |
| 2024-12-23 | 30.250 | 34.000 | 30.250 | 34.000 | 32.583 | 715,799 |
| 2024-12-20 | 29.110 | 33.980 | 29.000 | 30.910 | 29.621 | 1,229,749 |
| 2024-12-19 | 34.490 | 34.900 | 31.060 | 31.060 | 29.765 | 428,345 |
| 2024-12-18 | 32.010 | 35.160 | 31.000 | 34.510 | 33.071 | 1,933,426 |
| 2024-12-17 | 33.340 | 33.340 | 31.100 | 31.960 | 30.628 | 963,777 |
| 2024-12-16 | 28.500 | 30.310 | 28.500 | 30.310 | 29.046 | 148,250 |
| 2024-12-13 | 25.050 | 27.610 | 25.050 | 27.550 | 26.401 | 647,793 |
| 2024-12-12 | 26.160 | 26.160 | 24.100 | 25.100 | 24.054 | 562,511 |
| 2024-12-11 | 26.990 | 26.990 | 26.000 | 26.670 | 25.558 | 47,995 |
| 2024-12-10 | 27.380 | 27.380 | 26.000 | 26.000 | 24.916 | 83,518 |
| 2024-12-09 | 26.750 | 27.500 | 26.750 | 27.380 | 26.239 | 26,010 |
| 2024-12-06 | 27.490 | 27.490 | 26.570 | 26.830 | 25.712 | 52,971 |
| 2024-12-05 | 27.100 | 28.880 | 26.450 | 27.140 | 26.009 | 327,355 |
| 2024-12-04 | 26.300 | 27.000 | 25.800 | 26.450 | 25.347 | 313,835 |
| 2024-12-03 | 25.100 | 26.000 | 25.000 | 25.700 | 24.629 | 235,346 |
| 2024-12-02 | 25.900 | 25.900 | 24.750 | 25.010 | 23.967 | 33,880 |
| 2024-11-29 | 25.050 | 26.000 | 24.610 | 24.950 | 23.910 | 110,621 |
| 2024-11-28 | 24.210 | 25.100 | 24.210 | 25.070 | 24.025 | 172,599 |
| 2024-11-27 | 23.010 | 24.990 | 23.010 | 24.530 | 23.507 | 38,171 |
| 2024-11-26 | 23.250 | 24.500 | 23.250 | 23.860 | 22.865 | 6,318 |
| 2024-11-25 | 24.680 | 24.700 | 23.800 | 24.190 | 23.182 | 22,514 |
| 2024-11-22 | 25.100 | 25.470 | 24.260 | 24.870 | 23.833 | 196,141 |
| 2024-11-21 | 24.660 | 25.250 | 24.000 | 24.810 | 23.776 | 50,888 |
| 2024-11-20 | 25.500 | 25.500 | 24.000 | 24.660 | 23.632 | 48,921 |
| 2024-11-19 | 23.990 | 25.800 | 23.500 | 24.830 | 23.795 | 434,608 |
| 2024-11-18 | 22.400 | 24.390 | 22.050 | 23.840 | 22.846 | 502,151 |
| 2024-11-15 | 22.650 | 22.650 | 22.000 | 22.170 | 21.246 | 18,027 |
| 2024-11-14 | 22.070 | 22.500 | 22.070 | 22.410 | 21.476 | 72,994 |
| 2024-11-13 | 23.400 | 23.400 | 21.500 | 22.020 | 21.102 | 48,350 |
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.