Nimir Industrial Chemicals Limited (PSX:NICL)
Pakistan · Delayed Price · Currency is PKR 276.71
-2.71 (-0.97%)
At close: Nov 5, 2026
PSX:NICL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 277.10 | 280.00 | 276.00 | 276.71 | 276.71 | -0.97% | 116,400 |
| Nov 4, 2026 | 275.01 | 281.95 | 275.01 | 279.42 | 279.42 | 0.50% | 78,424 |
| Nov 3, 2026 | 280.94 | 280.94 | 274.00 | 278.04 | 278.04 | -0.32% | 71,320 |
| Nov 2, 2026 | 282.00 | 285.00 | 275.01 | 278.93 | 278.93 | -0.12% | 663,127 |
| Oct 30, 2026 | 270.50 | 280.50 | 270.50 | 279.26 | 279.26 | 0.72% | 211,976 |
| Oct 29, 2026 | 271.01 | 280.44 | 267.52 | 277.27 | 277.27 | 2.32% | 361,943 |
| Oct 28, 2026 | 274.99 | 274.99 | 267.00 | 270.98 | 270.98 | -1.35% | 144,410 |
| Oct 27, 2026 | 268.50 | 277.00 | 265.02 | 274.70 | 274.70 | 3.96% | 355,858 |
| Oct 26, 2026 | 264.95 | 267.00 | 263.50 | 264.24 | 264.24 | 0.16% | 158,341 |
| Oct 23, 2026 | 262.52 | 268.90 | 261.90 | 263.81 | 263.81 | 0.39% | 344,152 |
| Oct 22, 2026 | 266.50 | 268.90 | 262.00 | 262.79 | 262.79 | -0.73% | 318,800 |
| Oct 21, 2026 | 265.00 | 267.00 | 262.50 | 264.72 | 264.72 | 0.55% | 71,905 |
| Oct 20, 2026 | 262.50 | 265.00 | 260.10 | 263.27 | 263.27 | -0.64% | 152,803 |
| Oct 19, 2026 | 265.70 | 267.00 | 257.25 | 264.97 | 264.97 | -0.27% | 73,262 |
| Oct 16, 2026 | 260.15 | 267.00 | 260.15 | 265.70 | 265.70 | 0.82% | 58,963 |
| Oct 15, 2026 | 261.68 | 266.90 | 260.10 | 263.54 | 263.54 | 0.71% | 121,733 |
| Oct 14, 2026 | 258.11 | 263.99 | 257.00 | 261.68 | 261.68 | 0.60% | 68,479 |
| Oct 13, 2026 | 263.99 | 263.99 | 260.00 | 260.13 | 260.13 | -0.49% | 10,108 |
| Oct 12, 2026 | 261.00 | 264.00 | 260.00 | 261.41 | 261.41 | -0.94% | 45,207 |
| Oct 9, 2026 | 263.00 | 263.99 | 261.00 | 263.90 | 263.90 | 0.30% | 36,771 |
| Oct 8, 2026 | 266.99 | 267.00 | 260.25 | 263.12 | 263.12 | -0.47% | 13,186 |
| Oct 7, 2026 | 260.51 | 267.40 | 260.00 | 264.37 | 264.37 | 1.33% | 135,690 |
| Oct 6, 2026 | 261.00 | 263.50 | 258.50 | 262.90 | 260.90 | 1.91% | 57,625 |
| Oct 5, 2026 | 262.95 | 263.75 | 257.85 | 257.97 | 256.01 | -0.78% | 69,647 |
| Oct 2, 2026 | 260.75 | 263.90 | 260.00 | 260.01 | 258.03 | -0.18% | 1,721 |
| Oct 1, 2026 | 265.00 | 265.00 | 260.00 | 260.49 | 258.51 | -1.33% | 145,428 |
| Sep 30, 2026 | 261.01 | 267.45 | 261.01 | 264.01 | 262.00 | 0.38% | 136,014 |
| Sep 29, 2026 | 267.99 | 267.99 | 263.00 | 263.00 | 261.00 | -0.81% | 90,376 |
| Sep 28, 2026 | 266.95 | 268.00 | 263.50 | 265.16 | 263.14 | 0.46% | 71,605 |
| Sep 25, 2026 | 265.00 | 288.59 | 260.00 | 263.95 | 261.94 | 0.61% | 90,465 |
| Sep 24, 2026 | 269.85 | 269.85 | 262.00 | 262.35 | 260.35 | -1.40% | 64,237 |
| Sep 23, 2026 | 267.00 | 268.99 | 265.15 | 266.08 | 264.06 | -0.34% | 67,064 |
| Sep 22, 2026 | 267.00 | 270.00 | 266.50 | 267.00 | 264.97 | 0.19% | 51,321 |
| Sep 21, 2026 | 270.99 | 270.99 | 262.50 | 266.50 | 264.47 | -1.01% | 89,715 |
| Sep 18, 2026 | 270.00 | 274.00 | 268.50 | 269.22 | 267.17 | -0.04% | 209,414 |
| Sep 17, 2026 | 266.20 | 272.50 | 264.55 | 269.32 | 267.27 | 1.86% | 219,304 |
| Sep 16, 2026 | 264.00 | 266.85 | 263.12 | 264.40 | 262.39 | 0.12% | 174,004 |
| Sep 15, 2026 | 264.99 | 268.50 | 260.76 | 264.07 | 262.06 | 1.55% | 386,681 |
| Sep 14, 2026 | 265.00 | 265.00 | 258.00 | 260.05 | 258.07 | -1.66% | 201,914 |
| Sep 11, 2026 | 257.50 | 267.00 | 254.00 | 264.44 | 262.43 | 1.10% | 422,626 |
| Sep 10, 2026 | 266.10 | 277.50 | 260.00 | 261.56 | 259.57 | -3.37% | 1,248,517 |
| Sep 9, 2026 | 265.00 | 281.00 | 265.00 | 270.68 | 268.62 | 2.58% | 2,104,738 |
| Sep 8, 2026 | 260.00 | 265.50 | 258.00 | 263.87 | 261.86 | 1.70% | 1,203,435 |
| Sep 7, 2026 | 266.20 | 266.99 | 250.00 | 259.47 | 257.50 | -2.52% | 1,431,039 |
| Sep 4, 2026 | 269.00 | 272.00 | 264.50 | 266.18 | 264.16 | -1.50% | 604,779 |
| Sep 3, 2026 | 268.00 | 273.00 | 268.00 | 270.24 | 268.18 | 0.81% | 426,137 |
| Sep 2, 2026 | 262.00 | 273.80 | 260.00 | 268.07 | 266.03 | 2.58% | 997,622 |
| Sep 1, 2026 | 261.00 | 264.75 | 259.00 | 261.34 | 259.35 | 0.13% | 108,325 |
| Aug 31, 2026 | 259.00 | 264.00 | 252.10 | 261.00 | 259.01 | 0.65% | 301,709 |
| Aug 28, 2026 | 257.00 | 260.50 | 254.00 | 259.32 | 257.35 | 1.61% | 224,391 |