Nimir Industrial Chemical Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	153.85	157.95	148.05	150.01	144.34	13,281
2025-05-13	160.11	160.11	149.99	152.90	147.12	193,802
2025-05-12	147.00	152.53	144.00	152.50	146.73	165,911
2025-05-09	147.00	148.78	130.00	138.66	133.42	8,761
2025-05-08	147.95	147.95	130.00	135.25	130.14	39,278
2025-05-07	149.00	149.00	141.05	143.75	138.31	6,882
2025-05-06	149.95	150.00	146.06	148.60	142.98	96,532
2025-05-05	142.00	147.99	141.00	147.95	142.36	66,634
2025-05-02	136.99	144.00	135.10	140.76	135.44	101,139
2025-04-30	142.90	142.90	135.00	135.57	129.05	34,257
2025-04-29	144.00	144.00	139.00	139.52	132.81	163,477
2025-04-28	144.90	144.90	136.01	140.45	133.70	12,764
2025-04-25	144.50	144.50	139.11	142.48	135.63	8,034
2025-04-24	139.99	144.90	134.50	139.83	133.11	7,545
2025-04-23	139.00	156.00	139.00	139.04	132.36	3,328
2025-04-22	141.75	141.89	137.00	141.87	135.05	903
2025-04-21	142.00	142.00	140.00	140.01	133.28	4,611
2025-04-18	143.00	144.00	138.70	143.75	136.84	5,002
2025-04-17	138.85	139.90	135.25	138.70	132.03	24,287
2025-04-16	134.95	135.95	134.95	135.04	128.55	11,703
2025-04-15	128.01	137.90	128.00	135.00	128.51	7,703
2025-04-14	144.00	144.00	127.05	132.16	125.81	1,780
2025-04-11	132.00	132.00	130.00	131.96	125.62	21
2025-04-10	131.51	137.51	130.00	131.96	125.62	4,085
2025-04-09	132.06	137.20	129.10	130.10	123.85	52,682
2025-04-08	136.00	139.00	131.60	135.02	128.53	4,213
2025-04-07	142.00	142.00	129.00	136.85	130.27	173,673
2025-04-04	132.60	143.00	132.60	140.40	133.65	11,895
2025-04-03	138.00	142.50	137.00	140.06	133.33	278
2025-03-27	139.49	143.50	138.00	138.49	131.83	9,657
2025-03-26	145.90	145.90	133.26	139.28	132.59	972
2025-03-25	141.90	141.90	140.02	140.81	134.04	402
2025-03-24	142.75	142.75	134.05	134.90	128.42	1,089
2025-03-21	140.85	141.00	139.06	139.14	132.45	7,404
2025-03-20	145.50	145.50	139.00	139.06	132.38	2,710
2025-03-19	143.95	143.95	138.11	139.11	132.42	7,418
2025-03-18	140.00	140.50	137.00	140.32	133.58	8,152
2025-03-17	147.90	147.90	139.00	140.06	133.33	27,664
2025-03-14	138.05	145.00	138.05	143.63	136.73	162,840
2025-03-13	140.01	140.01	138.75	138.80	132.13	8,435
2025-03-12	135.12	142.00	135.12	141.05	134.27	472
2025-03-11	144.45	144.45	144.45	144.45	137.51	250
2025-03-10	140.25	144.95	140.00	140.00	133.27	4,400
2025-03-07	136.80	143.95	136.80	140.00	133.27	23,904
2025-03-06	141.00	145.00	140.00	140.00	133.27	11,004
2025-03-05	145.00	147.90	137.10	145.00	138.03	13,107
2025-03-04	155.00	155.00	138.00	148.23	141.11	12,314
2025-03-03	151.00	152.00	145.98	151.88	144.58	931
2025-02-28	143.00	145.00	135.06	138.50	131.84	3,870
2025-02-27	145.00	147.25	145.00	145.00	138.03	1,507
2025-02-26	146.99	146.99	146.30	146.49	137.54	2,210
2025-02-25	147.10	150.00	142.02	147.00	138.02	17,855
2025-02-24	146.00	146.00	145.00	145.00	136.15	3,000
2025-02-21	145.50	147.00	145.00	145.27	136.40	2,300
2025-02-20	148.50	148.50	145.00	146.78	137.82	216
2025-02-19	145.12	145.12	143.00	143.00	134.27	525
2025-02-18	145.04	147.00	145.04	145.12	136.26	6,612
2025-02-17	147.00	149.00	144.86	145.04	136.18	4,099
2025-02-14	143.99	154.00	136.01	144.86	136.01	6,423
2025-02-13	140.00	154.20	140.00	145.00	136.15	26,019

← NewerPage 7 of 19 · 1,085 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-07	2.0000 PKR
2026-05-05	1.0000 PKR
2026-02-27	2.0000 PKR
2025-11-03	1.0000 PKR
2025-10-13	2.0000 PKR
2025-05-02	1.5000 PKR
2025-02-27	2.0000 PKR
2024-10-18	1.5000 PKR
2024-03-06	1.0000 PKR
2023-10-19	2.0000 PKR
2022-10-20	1.5000 PKR
2022-03-09	1.0000 PKR
2021-10-18	2.0000 PKR
2021-02-17	2.0000 PKR
2020-10-14	1.5000 PKR
2020-03-10	1.5000 PKR
2019-10-17	1.5000 PKR
2019-03-06	1.5000 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.