Nimir Resins Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	23.400	23.400	21.500	22.020	21.102	48,350
2024-11-12	22.800	22.800	22.110	22.280	21.351	5,600
2024-11-11	22.410	22.910	22.050	22.270	21.342	58,842
2024-11-08	22.150	22.950	22.040	22.390	21.457	38,917
2024-11-07	23.450	23.450	22.010	22.500	21.562	45,048
2024-11-06	23.900	23.900	22.400	22.700	21.754	99,011
2024-11-05	22.000	23.960	22.000	23.800	22.808	282,733
2024-11-04	21.250	21.850	21.000	21.780	20.872	89,147
2024-11-01	21.700	21.700	20.950	21.500	20.604	14,467
2024-10-31	21.490	21.500	20.510	21.010	20.134	110,582
2024-10-30	21.500	21.500	21.000	21.260	20.374	121,934
2024-10-29	21.600	21.650	21.050	21.540	20.642	97,258
2024-10-28	22.750	22.750	21.500	21.700	20.795	19,791
2024-10-25	23.490	23.500	21.500	22.250	21.322	35,224
2024-10-24	22.260	22.940	22.260	22.940	21.984	5,001
2024-10-23	22.070	22.950	22.000	22.800	21.850	22,220
2024-10-22	23.200	24.000	22.750	22.900	21.945	85,509
2024-10-21	22.000	22.750	21.660	22.440	21.505	50,351
2024-10-18	21.560	21.990	21.550	21.850	20.939	23,883
2024-10-17	21.900	22.000	21.900	22.000	21.083	2,299
2024-10-16	22.830	22.940	22.190	22.820	20.910	20,699
2024-10-15	22.510	22.700	22.410	22.500	20.617	7,323
2024-10-14	22.010	23.750	22.000	23.070	21.139	97,058
2024-10-11	22.000	22.280	21.750	22.250	20.388	22,210
2024-10-10	21.800	22.300	21.550	22.120	20.269	44,376
2024-10-09	21.970	22.190	21.750	21.930	20.095	36,336
2024-10-08	21.650	22.200	21.250	22.090	20.241	150,634
2024-10-07	21.950	22.000	21.260	21.990	20.150	11,261
2024-10-04	21.540	22.250	21.250	22.090	20.241	36,098
2024-10-03	21.500	21.670	21.000	21.070	19.307	28,392
2024-10-02	21.500	22.000	21.260	21.730	19.912	17,700
2024-10-01	21.600	22.000	21.250	21.810	19.985	21,579
2024-09-30	22.500	22.500	21.500	21.650	19.838	46,199
2024-09-27	21.490	22.500	20.650	22.080	20.232	113,867
2024-09-26	21.990	21.990	21.400	21.490	19.692	25,600
2024-09-25	20.350	21.500	20.250	21.330	19.545	89,471
2024-09-24	20.990	20.990	20.290	20.500	18.785	3,288
2024-09-23	20.950	20.980	20.250	20.590	18.867	26,998
2024-09-20	21.600	21.600	20.250	20.290	18.592	109,303
2024-09-19	20.910	21.500	20.800	21.420	19.628	154,338
2024-09-18	21.310	22.370	20.800	20.930	19.179	283,028
2024-09-16	21.760	23.900	21.760	22.800	20.892	48,913
2024-09-13	21.000	22.830	20.800	22.590	20.700	237,723
2024-09-12	20.820	21.000	20.700	20.750	19.014	47,168
2024-09-11	20.550	20.980	20.550	20.750	19.014	11,808
2024-09-10	21.000	21.000	20.110	20.840	19.096	14,156
2024-09-09	21.000	21.000	20.840	20.860	19.114	11,564
2024-09-06	20.800	21.490	20.800	21.400	19.609	6,844
2024-09-05	21.200	21.890	20.910	21.130	19.362	12,335
2024-09-04	21.900	21.990	21.200	21.210	19.435	38,516
2024-09-03	21.000	21.000	20.500	20.670	18.940	23,609
2024-09-02	20.700	21.150	20.700	21.090	19.325	9,062
2024-08-30	20.860	21.250	20.850	21.060	19.298	9,600
2024-08-29	21.000	21.590	20.700	21.000	19.243	22,106
2024-08-28	21.990	22.000	21.000	21.310	19.527	30,307
2024-08-27	21.110	21.500	21.110	21.490	19.692	14,559
2024-08-26	22.650	23.860	21.150	21.340	19.554	32,184
2024-08-23	21.800	22.000	21.250	21.690	19.875	39,662
2024-08-22	22.000	22.500	21.570	21.750	19.930	79,078
2024-08-21	21.990	22.010	21.120	21.520	19.719	34,332

← NewerPage 9 of 21 · 1,240 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.