Nimir Resins Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	33.840	33.890	32.750	33.100	33.100	313,373
2026-10-15	34.000	34.900	33.500	33.580	33.580	488,864
2026-10-14	33.500	34.140	32.650	34.000	34.000	293,353
2026-10-13	33.890	34.150	33.350	33.580	33.580	213,839
2026-10-12	34.000	34.000	32.600	33.090	33.090	39,614
2026-10-09	33.600	34.860	33.600	33.710	33.710	64,201
2026-10-08	34.770	35.300	33.010	33.730	33.730	71,509
2026-10-07	35.300	35.890	34.600	34.770	34.770	141,434
2026-10-06	35.000	35.500	34.050	35.130	35.130	186,762
2026-10-05	36.170	36.700	35.750	35.980	35.980	391,806
2026-10-02	36.100	37.500	35.550	36.840	35.304	203,983
2026-10-01	36.990	37.600	36.260	36.480	34.959	294,644
2026-09-30	38.000	38.000	36.600	36.770	35.237	652,001
2026-09-29	36.160	37.420	35.900	37.000	35.458	1,679,442
2026-09-28	35.710	36.250	35.500	36.130	34.624	288,370
2026-09-25	36.020	37.450	35.260	35.900	34.403	595,541
2026-09-24	37.720	37.720	36.100	36.150	34.643	969,705
2026-09-23	37.700	38.500	37.110	37.430	35.870	791,422
2026-09-22	36.970	38.620	36.500	38.020	36.435	1,345,211
2026-09-21	36.990	37.790	36.010	36.720	35.189	308,699
2026-09-18	36.640	37.390	36.270	36.810	35.275	580,668
2026-09-17	36.800	36.800	35.500	36.660	35.132	376,337
2026-09-16	35.890	37.440	35.430	35.720	34.231	778,917
2026-09-15	38.580	39.480	36.660	36.810	35.275	846,079
2026-09-14	37.010	40.000	36.300	38.100	36.512	1,475,808
2026-09-11	36.850	39.000	36.250	36.930	35.390	1,467,666
2026-09-10	37.400	38.240	35.230	36.830	35.295	1,875,625
2026-09-09	36.150	39.710	35.880	37.640	36.071	6,634,204
2026-09-08	40.740	40.740	35.870	36.100	34.595	2,269,737
2026-09-07	39.860	40.510	39.310	39.850	38.189	516,068
2026-09-04	42.480	42.510	38.500	39.030	37.403	1,227,370
2026-09-03	47.380	48.880	41.690	41.860	40.115	6,116,351
2026-09-02	41.900	46.320	39.260	46.320	44.389	2,626,698
2026-09-01	40.100	42.990	39.350	42.110	40.354	988,942
2026-08-31	39.550	40.980	39.300	40.070	38.400	310,991
2026-08-28	40.600	41.150	39.510	40.510	38.821	355,072
2026-08-27	41.500	43.000	40.400	40.610	38.917	1,769,761
2026-08-25	38.060	41.790	38.000	41.010	39.300	3,412,319
2026-08-24	36.010	38.900	36.010	37.990	36.406	1,128,298
2026-08-21	36.510	36.800	35.500	35.680	34.193	200,566
2026-08-20	36.900	37.900	35.000	36.340	34.825	689,384
2026-08-19	36.900	40.650	36.850	37.440	35.879	2,151,552
2026-08-18	38.660	40.000	36.300	36.950	35.410	1,686,678
2026-08-17	34.500	37.490	34.500	37.490	35.927	1,007,151
2026-08-13	33.230	35.950	33.230	34.080	32.659	1,336,499
2026-08-12	33.980	33.980	32.360	33.370	31.979	728,736
2026-08-11	34.110	34.980	33.730	33.930	32.516	67,920
2026-08-10	34.990	34.990	34.260	34.700	33.253	3,935
2026-08-07	34.990	34.990	34.110	34.760	33.311	8,672
2026-08-06	34.990	35.230	34.000	34.150	32.726	34,245
2026-08-05	34.800	34.950	34.280	34.920	33.464	151,860
2026-08-04	34.040	34.880	34.040	34.640	33.196	111,304
2026-08-03	34.000	35.250	34.000	34.630	33.186	79,816
2026-07-31	34.140	34.500	34.000	34.000	32.583	160,934
2026-07-30	33.420	34.200	32.000	34.050	32.631	150,390
2026-07-29	33.500	34.400	33.300	33.420	32.027	144,489
2026-07-28	33.750	33.750	33.050	33.050	31.672	9,113
2026-07-27	33.500	34.300	32.940	33.500	32.103	57,794
2026-07-24	33.900	33.900	32.510	32.940	31.567	6,862
2026-07-23	33.000	33.700	33.000	33.240	31.854	2,208

Page 1 of 5 · 248 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.