Nimir Resins

NIMI
🏛️ pakistan →
35.08
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 19.21 19.25 18.80 18.86 0.1M
2021-12-30 19.50 19.50 19.00 19.00 0.1M
2021-12-29 19.01 19.49 19.00 19.16 0.1M
2021-12-28 19.50 19.50 19.20 19.20 0.0M
2021-12-27 19.10 19.65 19.06 19.60 0.0M
2021-12-24 19.05 19.79 18.88 19.79 0.1M
2021-12-23 19.20 19.65 19.20 19.31 0.0M
2021-12-22 19.51 19.55 19.31 19.37 0.0M
2021-12-21 19.30 20.20 19.30 19.90 0.3M
2021-12-20 18.90 19.80 18.80 19.80 0.2M
2021-12-17 18.20 19.00 18.06 18.60 0.1M
2021-12-16 17.75 18.95 17.75 18.12 0.3M
2021-12-15 17.75 18.30 17.75 17.82 0.6M
2021-12-14 16.00 17.45 16.00 17.00 0.2M
2021-12-13 17.38 17.38 15.75 15.90 0.2M
2021-12-10 17.39 17.75 16.50 16.75 0.1M
2021-12-09 17.98 18.00 17.00 17.00 0.2M
2021-12-08 18.25 18.25 17.75 18.20 0.1M
2021-12-07 17.50 18.47 17.50 18.10 0.1M
2021-12-06 17.50 18.17 17.05 17.75 0.1M
2021-12-03 18.70 19.39 17.80 17.82 0.1M
2021-12-02 19.96 19.96 18.89 18.89 0.2M
2021-12-01 19.20 20.75 19.20 20.22 0.4M
2021-11-30 19.50 19.70 19.10 19.40 0.1M
2021-11-29 18.03 19.44 18.03 19.35 0.1M
2021-11-26 19.17 19.40 18.75 19.00 0.1M
2021-11-25 19.26 19.50 19.00 19.38 0.1M
2021-11-24 20.10 20.10 18.76 19.75 0.9M
2021-11-23 22.00 22.40 20.23 20.23 0.3M
2021-11-22 21.60 22.30 21.12 21.65 0.1M
2021-11-19 21.12 22.30 21.12 22.23 0.4M
2021-11-18 21.75 21.75 20.50 21.15 0.1M
2021-11-17 21.55 21.55 21.10 21.10 0.1M
2021-11-16 21.09 22.39 21.03 21.80 0.6M
2021-11-15 20.61 21.47 20.35 20.90 0.1M
2021-11-12 21.66 22.00 21.11 21.30 0.0M
2021-11-11 22.20 22.60 21.70 21.70 0.4M
2021-11-10 22.60 22.94 22.20 22.20 0.1M
2021-11-09 23.00 23.00 22.10 22.10 0.2M
2021-11-08 24.00 24.00 23.00 23.10 0.2M
2021-11-05 24.50 24.88 23.90 24.00 0.3M
2021-11-04 23.79 24.80 23.12 24.25 1.3M
2021-11-03 23.03 24.18 23.03 23.60 0.5M
2021-11-02 22.63 23.60 22.61 23.14 0.2M
2021-11-01 22.01 23.35 22.00 22.69 0.4M
2021-10-29 22.00 22.37 21.88 22.25 0.1M
2021-10-28 22.43 22.75 22.20 22.23 0.1M
2021-10-27 22.50 23.00 22.35 22.35 0.1M
2021-10-26 23.05 23.05 22.15 22.15 0.1M
2021-10-25 22.76 23.40 22.66 22.70 0.1M
2021-10-22 23.00 23.60 22.66 23.60 0.1M
2021-10-21 23.20 23.90 22.35 23.90 0.1M
2021-10-20 23.40 23.69 23.00 23.27 0.2M
2021-10-18 23.00 23.85 22.52 22.75 0.5M
2021-10-15 23.10 24.00 22.22 23.49 0.6M
2021-10-14 22.40 23.76 22.10 23.28 0.2M
2021-10-13 24.25 24.55 22.39 22.39 0.6M
2021-10-12 24.82 25.20 23.98 23.98 0.6M
2021-10-11 26.00 26.03 24.05 25.50 1.1M
2021-10-08 26.16 26.47 25.40 26.00 0.3M
2021-10-07 26.50 26.90 25.65 26.23 0.4M
2021-10-06 27.10 27.10 26.05 26.05 0.1M
2021-10-05 27.85 28.50 26.60 26.60 0.4M
2021-10-04 27.00 28.75 27.00 27.51 0.3M
2021-10-01 26.70 28.00 26.35 27.51 0.1M
2021-09-30 27.00 27.50 27.00 27.00 0.3M
2021-09-29 28.75 28.75 26.25 27.50 0.6M
2021-09-28 27.60 28.50 27.00 28.50 0.2M
2021-09-27 28.11 28.15 27.20 27.20 0.1M
2021-09-24 27.15 29.55 25.91 28.92 0.4M
2021-09-23 29.02 29.50 27.60 27.60 0.4M
2021-09-22 30.67 30.98 28.66 29.78 0.9M
2021-09-21 31.50 32.40 30.51 30.90 0.1M
2021-09-20 32.03 32.39 31.50 32.00 0.2M
2021-09-17 33.83 33.89 32.27 32.48 0.1M
2021-09-16 34.65 34.94 33.50 33.50 0.3M
2021-09-15 34.00 35.26 33.00 34.02 0.3M
2021-09-14 32.50 34.46 31.40 34.00 0.7M
2021-09-13 34.09 35.24 31.54 32.50 0.6M
2021-09-10 34.75 34.80 33.75 34.00 0.2M
2021-09-09 35.11 35.69 34.10 34.20 0.3M
2021-09-08 36.00 36.00 35.00 35.11 0.1M
2021-09-07 36.50 37.00 35.15 35.11 0.3M
2021-09-06 36.51 37.40 36.27 36.50 0.2M
2021-09-03 37.50 37.75 36.80 36.95 0.3M
2021-09-02 37.52 38.25 37.01 37.50 0.4M
2021-09-01 36.10 38.25 36.10 37.44 0.9M
2021-08-31 35.02 36.60 35.02 36.50 0.6M
2021-08-30 35.65 36.30 35.11 35.15 0.2M
2021-08-27 35.61 36.50 35.06 35.59 0.3M
2021-08-26 36.13 37.00 34.50 36.56 0.9M
2021-08-25 37.26 37.80 36.25 36.60 0.4M
2021-08-24 37.47 38.60 37.31 37.41 0.6M
2021-08-23 38.10 38.73 37.52 37.52 0.5M
2021-08-20 39.88 39.99 37.80 37.93 0.8M
2021-08-17 36.12 40.24 34.76 39.65 5.6M
2021-08-04 36.02 38.00 36.00 37.90 1.5M
2021-08-03 35.96 36.90 35.40 36.16 0.9M
2021-08-02 35.30 36.42 35.12 35.26 0.4M
2021-07-30 37.00 37.40 34.60 35.52 1.4M
2021-07-29 36.20 37.98 35.80 37.10 0.8M
2021-07-28 38.06 38.06 35.20 37.00 2.1M
2021-07-27 40.98 41.20 37.92 37.92 2.6M
2021-07-26 42.36 43.00 40.10 40.70 4.6M
2021-07-23 38.28 40.34 38.00 40.34 2.9M
2021-07-19 36.48 38.00 36.30 37.68 0.4M
2021-07-16 36.42 37.00 36.30 36.40 0.2M
2021-07-15 37.28 37.28 36.30 36.50 0.6M
2021-07-14 37.94 38.16 36.68 36.74 0.4M
2021-07-13 38.00 38.94 37.40 37.60 1.2M
2021-07-12 36.62 38.18 36.50 37.70 0.6M
2021-07-09 37.40 37.86 36.40 37.02 0.4M
2021-07-08 36.30 37.80 36.10 37.48 1.6M
2021-07-07 36.50 37.12 35.52 36.04 0.8M
2021-07-06 38.40 38.60 36.80 36.84 0.5M
2021-07-05 40.60 40.60 37.62 37.90 1.5M
2021-07-02 42.46 42.46 40.30 40.58 1.3M
2021-07-01 40.30 42.30 40.30 42.00 3.2M
2021-06-30 39.64 41.40 39.42 39.60 1.0M
2021-06-29 38.74 40.40 38.60 39.60 1.0M
2021-06-28 41.20 41.20 38.60 39.08 1.9M
2021-06-25 42.50 42.90 40.50 41.04 1.5M
2021-06-24 44.60 45.40 42.00 42.34 4.7M
2021-06-23 41.50 44.74 41.10 44.50 7.7M
2021-06-22 41.78 42.00 40.60 41.00 1.7M
2021-06-21 41.30 42.00 40.20 41.02 1.9M
2021-06-18 40.30 41.60 39.30 40.90 1.5M
2021-06-17 42.00 42.30 39.80 40.00 1.1M
2021-06-16 41.30 42.60 39.70 41.50 2.0M
2021-06-15 43.20 43.40 40.90 41.58 2.9M
2021-06-14 41.00 42.88 40.60 42.88 5.0M
2021-06-11 40.34 41.56 39.30 39.60 0.6M
2021-06-10 39.80 42.40 39.22 40.90 1.7M
2021-06-09 40.84 41.00 39.20 39.70 0.9M
2021-06-08 42.70 42.70 40.44 40.60 0.8M
2021-06-07 42.80 43.40 41.46 42.18 1.3M
2021-06-04 41.80 43.50 41.22 42.50 2.0M
2021-06-03 42.58 43.78 41.02 41.86 1.3M
2021-06-02 43.58 43.70 41.80 42.20 1.5M
2021-06-01 45.14 45.14 42.38 43.10 2.9M
2021-05-31 44.98 46.50 43.70 44.54 4.8M
2021-05-28 42.76 43.72 39.60 43.58 11.0M
2021-05-27 40.68 40.68 40.50 40.68 2.4M
2021-05-26 35.40 37.86 35.12 37.86 5.7M
2021-05-25 34.52 35.98 34.32 35.00 1.8M
2021-05-24 36.40 36.40 34.06 34.40 2.6M
2021-05-21 35.00 36.60 34.40 35.64 8.2M
2021-05-20 34.00 35.92 32.20 33.50 15.6M
2021-05-19 31.40 33.44 31.10 33.44 11.2M
2021-05-18 29.50 31.12 29.20 31.12 4.7M
2021-05-17 27.06 28.96 26.94 28.96 5.1M
2021-05-06 26.20 27.36 26.12 26.90 0.8M
2021-05-05 25.80 26.40 25.22 26.08 0.7M
2021-05-04 25.30 25.60 25.08 25.14 0.1M
2021-05-03 24.90 25.70 24.20 24.50 0.5M
2021-04-30 26.30 27.20 25.20 25.56 0.4M
2021-04-29 27.80 27.80 26.20 26.50 0.3M
2021-04-28 27.00 28.00 26.60 26.98 1.6M
2021-04-27 26.30 27.72 25.80 27.00 2.8M
2021-04-26 25.80 26.60 24.50 26.00 1.8M
2021-04-23 27.20 27.58 25.92 25.92 1.7M
2021-04-22 27.10 28.90 26.30 27.40 3.3M
2021-04-21 27.96 28.48 27.20 27.40 0.8M
2021-04-20 27.40 28.20 26.50 27.82 0.8M
2021-04-19 26.98 27.40 25.50 26.96 0.5M
2021-04-16 27.80 27.90 27.40 27.48 0.2M
2021-04-15 27.20 28.60 27.16 27.20 1.4M
2021-04-14 26.66 27.50 26.66 27.40 0.6M
2021-04-13 26.50 27.00 26.02 26.80 0.4M
2021-04-12 26.40 27.40 26.14 26.70 0.8M
2021-04-09 25.60 27.10 25.28 26.50 1.5M
2021-04-08 24.40 25.80 24.22 25.58 1.7M
2021-04-07 23.20 24.60 22.90 24.56 0.4M
2021-04-06 22.16 23.30 22.16 23.20 0.1M
2021-04-05 23.00 23.00 21.50 22.28 0.4M
2021-04-02 23.00 23.28 22.90 23.24 0.1M
2021-04-01 23.70 23.80 23.02 23.22 0.1M
2021-03-31 22.44 23.48 22.44 23.24 0.2M
2021-03-30 21.64 22.50 21.64 22.32 0.1M
2021-03-29 23.76 23.76 21.82 21.82 0.2M
2021-03-26 23.14 23.70 23.10 23.38 0.1M
2021-03-25 23.76 23.80 23.40 23.50 0.2M
2021-03-24 23.42 23.90 23.22 23.50 0.1M
2021-03-22 23.40 23.84 23.10 23.40 0.2M
2021-03-19 23.02 23.98 23.02 23.84 0.1M
2021-03-18 23.92 24.20 23.30 23.50 0.3M
2021-03-17 23.96 24.46 23.28 24.40 0.5M
2021-03-16 22.44 23.78 22.40 23.10 0.4M
2021-03-15 21.40 22.80 21.40 22.60 0.4M
2021-03-12 20.04 21.60 20.04 21.36 0.3M
2021-03-11 22.30 22.88 20.80 20.98 0.2M
2021-03-10 22.00 22.94 20.24 21.80 0.6M
2021-03-09 22.42 22.78 21.04 21.40 0.2M
2021-03-08 23.90 24.42 22.62 22.70 0.3M
2021-03-05 23.68 23.90 23.00 23.40 0.3M
2021-03-04 24.00 24.60 23.04 23.26 1.2M
2021-03-03 23.96 25.60 23.90 25.18 1.1M
2021-03-02 23.40 24.68 23.00 23.90 0.6M
2021-03-01 22.92 24.20 22.74 23.80 0.3M
2021-02-26 23.84 24.56 23.60 23.96 0.1M
2021-02-25 23.50 24.56 23.50 24.40 0.2M
2021-02-24 24.52 24.60 23.00 23.90 0.8M
2021-02-23 25.50 25.80 24.20 24.38 0.7M
2021-02-22 24.48 26.20 24.40 25.10 1.5M
2021-02-19 24.98 25.00 24.40 24.60 0.3M
2021-02-18 25.18 25.30 24.50 24.56 0.5M
2021-02-17 25.92 25.92 24.92 25.10 0.6M
2021-02-16 25.60 26.00 25.40 25.50 0.5M
2021-02-15 25.88 26.20 25.20 25.50 0.7M
2021-02-12 25.30 26.20 25.20 25.42 1.4M
2021-02-11 28.68 29.30 26.38 26.38 5.7M
2021-02-10 28.60 29.28 28.20 28.42 2.8M
2021-02-09 26.76 28.78 26.40 28.76 5.4M
2021-02-08 27.00 27.20 26.02 26.62 1.0M
2021-02-04 25.46 27.10 25.20 26.72 2.4M
2021-02-03 25.60 25.60 24.90 25.10 0.8M
2021-02-02 25.22 25.76 24.90 25.42 0.8M
2021-02-01 26.12 26.22 25.10 25.12 1.6M
2021-01-29 28.74 29.58 26.38 26.38 8.7M
2021-01-28 27.02 28.80 25.42 28.30 8.3M
2021-01-27 25.50 27.00 25.20 26.80 2.4M
2021-01-26 25.70 25.70 25.20 25.40 0.6M
2021-01-25 25.58 26.28 25.30 25.60 1.1M
2021-01-22 25.78 25.78 24.60 25.50 2.6M
2021-01-21 26.00 26.20 25.30 25.40 2.4M
2021-01-20 26.00 26.70 25.80 25.86 1.7M
2021-01-19 25.90 26.50 25.00 26.10 1.2M
2021-01-18 25.80 26.60 25.02 25.70 2.1M
2021-01-15 25.02 26.44 24.50 25.30 3.6M
2021-01-14 23.94 25.40 23.30 24.70 3.6M
2021-01-13 23.94 24.90 23.40 23.60 9.0M
2021-01-12 21.58 23.14 21.50 23.14 6.7M
2021-01-11 19.04 21.14 19.00 21.14 8.3M
2021-01-08 18.80 19.60 18.80 19.20 0.8M
2021-01-07 19.60 19.80 18.90 18.92 1.4M
2021-01-06 19.50 19.80 19.00 19.20 1.8M
2021-01-05 19.50 19.86 19.04 19.30 1.1M
2021-01-04 19.00 20.00 18.92 19.60 4.5M
2021-01-01 19.44 19.96 18.80 18.88 2.0M