Nimir Industrial Chemicals Limited (PSX:NICL)
Pakistan · Delayed Price · Currency is PKR 176.38
-1.16 (-0.65%)
At close: Jul 31, 2025
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 175.07 | 180.00 | 170.21 | 177.92 | 177.92 | 0.87% | 58,599 |
| Jul 31, 2025 | 181.00 | 181.00 | 175.00 | 176.38 | 176.38 | -0.65% | 19,146 |
| Jul 30, 2025 | 177.99 | 184.90 | 177.00 | 177.54 | 177.54 | 0.19% | 37,711 |
| Jul 29, 2025 | 193.50 | 195.00 | 175.00 | 177.20 | 177.20 | -8.08% | 71,163 |
| Jul 28, 2025 | 195.00 | 197.00 | 187.00 | 192.77 | 192.77 | 7.12% | 243,953 |
| Jul 25, 2025 | 179.90 | 179.95 | 172.00 | 179.95 | 179.95 | 10.00% | 142,774 |
| Jul 24, 2025 | 161.88 | 167.13 | 158.50 | 163.59 | 163.59 | 2.74% | 164,514 |
| Jul 23, 2025 | 162.95 | 163.00 | 159.07 | 159.22 | 159.22 | -0.64% | 30,622 |
| Jul 22, 2025 | 159.99 | 161.90 | 158.00 | 160.24 | 160.24 | 0.23% | 84,881 |
| Jul 21, 2025 | 158.00 | 159.89 | 157.00 | 159.88 | 159.88 | 0.86% | 39,317 |
| Jul 18, 2025 | 164.40 | 165.00 | 158.00 | 158.51 | 158.51 | -0.93% | 6,280 |
| Jul 17, 2025 | 158.01 | 162.99 | 158.01 | 160.00 | 160.00 | 0.21% | 28,732 |
| Jul 16, 2025 | 157.50 | 161.80 | 156.00 | 159.67 | 159.67 | 1.42% | 73,529 |
| Jul 15, 2025 | 162.50 | 162.80 | 157.01 | 157.43 | 157.43 | -2.50% | 59,715 |
| Jul 14, 2025 | 162.00 | 163.49 | 159.01 | 161.46 | 161.46 | 0.40% | 185,235 |
| Jul 11, 2025 | 160.00 | 164.98 | 160.00 | 160.81 | 160.81 | 1.53% | 34,302 |
| Jul 10, 2025 | 156.00 | 160.00 | 156.00 | 158.39 | 158.39 | 1.19% | 73,351 |
| Jul 9, 2025 | 158.00 | 158.00 | 155.00 | 156.53 | 156.53 | -0.66% | 36,896 |
| Jul 8, 2025 | 158.99 | 158.99 | 154.16 | 157.57 | 157.57 | -0.57% | 14,946 |
| Jul 7, 2025 | 162.00 | 162.00 | 155.00 | 158.48 | 158.48 | -1.31% | 58,169 |
| Jul 4, 2025 | 160.95 | 162.00 | 158.00 | 160.59 | 160.59 | 1.88% | 46,331 |
| Jul 3, 2025 | 155.20 | 160.00 | 155.20 | 157.62 | 157.62 | 0.39% | 9,614 |
| Jul 2, 2025 | 157.25 | 160.90 | 155.50 | 157.00 | 157.00 | -1.00% | 6,915 |
| Jul 1, 2025 | 159.79 | 161.80 | 158.50 | 158.58 | 158.58 | 0.97% | 10,155 |
| Jun 30, 2025 | 164.00 | 164.00 | 155.25 | 157.05 | 157.05 | -3.51% | 33,790 |
| Jun 27, 2025 | 157.99 | 164.00 | 157.99 | 162.76 | 162.76 | 3.77% | 148,684 |
| Jun 26, 2025 | 156.99 | 157.00 | 153.10 | 156.84 | 156.84 | -0.08% | 6,399 |
| Jun 25, 2025 | 158.00 | 158.00 | 155.00 | 156.97 | 156.97 | 0.63% | 726 |
| Jun 24, 2025 | 148.01 | 159.00 | 145.00 | 155.99 | 155.99 | 7.26% | 159,354 |
| Jun 23, 2025 | 146.50 | 152.80 | 143.00 | 145.43 | 145.43 | -3.09% | 5,484 |
| Jun 20, 2025 | 148.01 | 152.45 | 148.00 | 150.06 | 150.06 | -1.96% | 4,585 |
| Jun 19, 2025 | 153.04 | 153.90 | 153.04 | 153.06 | 153.06 | 1.88% | 4,285 |
| Jun 18, 2025 | 153.00 | 153.00 | 150.11 | 150.23 | 150.23 | -2.79% | 3,011 |
| Jun 17, 2025 | 158.10 | 159.00 | 152.00 | 154.54 | 154.54 | -2.41% | 223,657 |
| Jun 16, 2025 | 158.00 | 159.45 | 156.01 | 158.35 | 158.35 | -0.05% | 9,844 |
| Jun 13, 2025 | 153.01 | 159.49 | 153.01 | 158.43 | 158.43 | 1.71% | 116,281 |
| Jun 12, 2025 | 155.30 | 161.05 | 154.20 | 155.76 | 155.76 | 0.49% | 237,864 |
| Jun 11, 2025 | 154.00 | 157.00 | 152.05 | 155.00 | 155.00 | 1.29% | 12,361 |
| Jun 10, 2025 | 156.75 | 160.00 | 153.00 | 153.03 | 153.03 | -1.49% | 53,821 |
| Jun 5, 2025 | 156.75 | 156.80 | 152.52 | 155.34 | 155.34 | -0.72% | 2,918 |
| Jun 4, 2025 | 156.90 | 157.00 | 153.10 | 156.46 | 156.46 | 0.01% | 42,162 |
| Jun 3, 2025 | 155.00 | 158.00 | 153.52 | 156.45 | 156.45 | 0.94% | 11,224 |
| Jun 2, 2025 | 156.97 | 158.00 | 153.00 | 155.00 | 155.00 | -1.26% | 48,570 |
| May 30, 2025 | 158.00 | 161.50 | 151.25 | 156.97 | 156.97 | -0.16% | 60,878 |
| May 29, 2025 | 159.00 | 170.00 | 155.65 | 157.22 | 157.22 | 1.53% | 103,203 |
| May 27, 2025 | 155.00 | 159.90 | 154.10 | 154.85 | 154.85 | 1.09% | 45,676 |
| May 26, 2025 | 154.25 | 156.99 | 145.10 | 153.18 | 153.18 | -0.67% | 27,039 |
| May 23, 2025 | 164.95 | 164.95 | 152.05 | 154.21 | 154.21 | 0.09% | 10,414 |
| May 22, 2025 | 154.01 | 158.00 | 154.00 | 154.07 | 154.07 | 1.34% | 42,485 |
| May 21, 2025 | 160.11 | 160.11 | 152.00 | 152.04 | 152.04 | -0.56% | 117,678 |