Nimir Industrial Chemicals Limited (PSX:NICL)
Pakistan · Delayed Price · Currency is PKR 222.00
-5.50 (-2.42%)
At close: Jan 21, 2026
PSX:NICL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 227.00 | 229.00 | 225.00 | 227.50 | 227.50 | -0.98% | 45,739 |
| Jan 19, 2026 | 225.07 | 229.90 | 225.07 | 229.75 | 229.75 | 0.26% | 1,513 |
| Jan 16, 2026 | 231.00 | 231.00 | 222.00 | 229.16 | 229.16 | -0.29% | 10,098 |
| Jan 15, 2026 | 224.01 | 230.50 | 224.01 | 229.82 | 229.82 | 0.22% | 8,089 |
| Jan 14, 2026 | 226.00 | 230.00 | 226.00 | 229.32 | 229.32 | -0.46% | 2,812 |
| Jan 13, 2026 | 222.99 | 233.00 | 222.99 | 230.39 | 230.39 | 2.97% | 12,693 |
| Jan 12, 2026 | 229.50 | 229.50 | 220.00 | 223.74 | 223.74 | -2.72% | 20,121 |
| Jan 9, 2026 | 229.00 | 230.00 | 229.00 | 230.00 | 230.00 | -0.76% | 1,001 |
| Jan 8, 2026 | 229.00 | 233.00 | 229.00 | 231.76 | 231.76 | 0.77% | 24,636 |
| Jan 7, 2026 | 230.00 | 230.00 | 226.15 | 229.98 | 229.98 | 0.86% | 31,488 |
| Jan 6, 2026 | 232.53 | 233.00 | 226.00 | 228.01 | 228.01 | -1.94% | 12,947 |
| Jan 5, 2026 | 225.53 | 234.95 | 221.10 | 232.53 | 232.53 | -0.42% | 3,439 |
| Jan 2, 2026 | 230.00 | 234.00 | 221.00 | 233.50 | 233.50 | 1.14% | 1,938 |
| Jan 1, 2026 | 232.00 | 232.00 | 226.18 | 230.87 | 230.87 | 1.81% | 94,071 |
| Dec 31, 2025 | 231.00 | 234.00 | 225.00 | 226.77 | 226.77 | -1.30% | 33,343 |
| Dec 30, 2025 | 232.00 | 232.00 | 226.28 | 229.75 | 229.75 | -0.58% | 4,018 |
| Dec 29, 2025 | 233.21 | 234.00 | 228.00 | 231.09 | 231.09 | -0.91% | 8,843 |
| Dec 26, 2025 | 234.99 | 235.00 | 230.00 | 233.21 | 233.21 | -0.34% | 21,050 |
| Dec 24, 2025 | 231.00 | 234.50 | 225.00 | 234.00 | 234.00 | - | 5,182 |
| Dec 23, 2025 | 235.00 | 235.00 | 230.00 | 234.00 | 234.00 | -0.42% | 1,653 |
| Dec 22, 2025 | 232.00 | 235.00 | 231.00 | 234.99 | 234.99 | -0.38% | 3,809 |
| Dec 19, 2025 | 239.00 | 239.00 | 234.00 | 235.88 | 235.88 | -1.31% | 13,452 |
| Dec 18, 2025 | 250.00 | 250.00 | 237.00 | 239.00 | 239.00 | 1.49% | 7,114 |
| Dec 17, 2025 | 230.00 | 237.00 | 230.00 | 235.50 | 235.50 | 2.17% | 52,274 |
| Dec 16, 2025 | 231.00 | 234.00 | 227.01 | 230.50 | 230.50 | -1.50% | 33,431 |
| Dec 15, 2025 | 230.50 | 234.10 | 225.01 | 234.00 | 234.00 | 1.08% | 222,901 |
| Dec 12, 2025 | 229.00 | 232.00 | 229.00 | 231.50 | 231.50 | 0.40% | 1,852 |
| Dec 11, 2025 | 231.00 | 233.00 | 216.00 | 230.58 | 230.58 | -0.18% | 6,691 |
| Dec 10, 2025 | 231.11 | 233.00 | 228.00 | 230.99 | 230.99 | -0.86% | 137,939 |
| Dec 9, 2025 | 233.00 | 233.00 | 230.50 | 233.00 | 233.00 | 0.15% | 28,317 |
| Dec 8, 2025 | 232.50 | 236.99 | 225.00 | 232.66 | 232.66 | -0.36% | 7,655 |
| Dec 5, 2025 | 236.01 | 238.90 | 215.00 | 233.50 | 233.50 | -0.64% | 45,411 |
| Dec 4, 2025 | 237.88 | 240.00 | 231.00 | 235.00 | 235.00 | -0.29% | 7,856 |
| Dec 3, 2025 | 242.00 | 242.00 | 235.00 | 235.69 | 235.69 | -0.76% | 51,623 |
| Dec 2, 2025 | 234.00 | 239.00 | 234.00 | 237.49 | 237.49 | 0.95% | 6,346 |
| Dec 1, 2025 | 233.00 | 237.00 | 228.03 | 235.25 | 235.25 | 1.21% | 61,899 |
| Nov 28, 2025 | 230.00 | 232.99 | 227.51 | 232.44 | 232.44 | 0.94% | 18,686 |
| Nov 27, 2025 | 230.00 | 233.00 | 225.00 | 230.27 | 230.27 | 0.40% | 42,423 |
| Nov 26, 2025 | 229.00 | 229.97 | 223.99 | 229.35 | 229.35 | 0.29% | 1,686 |
| Nov 25, 2025 | 226.00 | 229.97 | 221.00 | 228.69 | 228.69 | 2.41% | 102,522 |
| Nov 24, 2025 | 229.00 | 233.00 | 222.00 | 223.30 | 223.30 | -1.63% | 73,355 |
| Nov 21, 2025 | 229.55 | 229.55 | 225.00 | 227.00 | 227.00 | -0.53% | 76,253 |
| Nov 20, 2025 | 229.00 | 230.00 | 225.00 | 228.20 | 228.20 | 0.82% | 13,870 |
| Nov 19, 2025 | 228.99 | 230.00 | 225.00 | 226.35 | 226.35 | 0.60% | 39,690 |
| Nov 18, 2025 | 230.91 | 242.00 | 224.99 | 225.00 | 225.00 | - | 72,867 |
| Nov 17, 2025 | 233.00 | 237.00 | 224.00 | 224.99 | 224.99 | -2.42% | 29,278 |
| Nov 14, 2025 | 225.00 | 233.00 | 225.00 | 230.58 | 230.58 | 2.03% | 35,683 |
| Nov 13, 2025 | 226.99 | 227.00 | 217.00 | 226.00 | 226.00 | 2.53% | 19,433 |
| Nov 12, 2025 | 220.00 | 227.00 | 210.00 | 220.43 | 220.43 | 2.25% | 17,472 |
| Nov 11, 2025 | 215.00 | 217.00 | 207.02 | 215.57 | 215.57 | 0.84% | 9,839 |