Nimir Industrial Chemicals Limited (PSX:NICL)
Pakistan · Delayed Price · Currency is PKR 169.96
+0.72 (0.43%)
At close: May 11, 2026
PSX:NICL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 170.93 | 175.00 | 166.00 | 169.24 | 169.24 | -0.17% | 501 |
| May 7, 2026 | 168.00 | 170.00 | 168.00 | 169.53 | 169.53 | 0.44% | 4,389 |
| May 6, 2026 | 175.00 | 175.00 | 166.00 | 168.78 | 168.78 | 0.18% | 7,169 |
| May 5, 2026 | 163.01 | 168.98 | 160.00 | 168.47 | 168.47 | -0.28% | 3,121 |
| May 4, 2026 | 167.00 | 170.00 | 163.50 | 168.94 | 167.94 | 2.21% | 4,289 |
| Apr 30, 2026 | 165.90 | 166.00 | 164.00 | 165.28 | 164.30 | -1.08% | 3,073 |
| Apr 29, 2026 | 172.50 | 178.90 | 162.00 | 167.08 | 166.09 | -0.99% | 8,762 |
| Apr 28, 2026 | 163.20 | 169.95 | 160.01 | 168.75 | 167.75 | 2.69% | 8,432 |
| Apr 27, 2026 | 168.00 | 168.00 | 163.50 | 164.33 | 163.36 | -2.95% | 4,083 |
| Apr 24, 2026 | 165.01 | 174.91 | 165.00 | 169.33 | 168.33 | 0.25% | 14,077 |
| Apr 23, 2026 | 167.00 | 173.00 | 165.00 | 168.90 | 167.90 | 1.13% | 2,337 |
| Apr 22, 2026 | 170.00 | 172.99 | 166.09 | 167.02 | 166.03 | -1.75% | 40,913 |
| Apr 21, 2026 | 175.00 | 175.00 | 166.00 | 170.00 | 168.99 | -0.45% | 19,325 |
| Apr 20, 2026 | 175.00 | 180.00 | 168.00 | 170.77 | 169.76 | -4.33% | 23,530 |
| Apr 17, 2026 | 180.00 | 180.00 | 172.00 | 178.49 | 177.43 | 2.58% | 7,377 |
| Apr 16, 2026 | 180.00 | 180.00 | 173.00 | 174.00 | 172.97 | -0.45% | 15,079 |
| Apr 15, 2026 | 174.95 | 178.00 | 173.00 | 174.78 | 173.75 | 2.75% | 28,046 |
| Apr 14, 2026 | 170.00 | 171.00 | 165.11 | 170.11 | 169.10 | 1.54% | 16,879 |
| Apr 13, 2026 | 164.99 | 173.00 | 164.99 | 167.53 | 166.54 | -1.45% | 17,702 |
| Apr 10, 2026 | 174.99 | 175.00 | 170.00 | 170.00 | 168.99 | 2.89% | 9,259 |
| Apr 9, 2026 | 165.56 | 171.00 | 158.11 | 165.22 | 164.24 | -0.21% | 74,116 |
| Apr 8, 2026 | 160.00 | 168.00 | 160.00 | 165.56 | 164.58 | 6.82% | 45,551 |
| Apr 7, 2026 | 154.00 | 154.99 | 154.00 | 154.99 | 154.07 | 0.64% | 1,220 |
| Apr 6, 2026 | 152.15 | 155.00 | 148.00 | 154.00 | 153.09 | 1.22% | 3,234 |
| Apr 3, 2026 | 149.99 | 154.99 | 146.50 | 152.15 | 151.25 | -0.96% | 365 |
| Apr 2, 2026 | 158.99 | 159.00 | 150.11 | 153.62 | 152.71 | -1.20% | 882 |
| Apr 1, 2026 | 157.00 | 157.00 | 151.15 | 155.48 | 154.56 | 2.29% | 24,393 |
| Mar 31, 2026 | 154.95 | 159.95 | 151.00 | 152.00 | 151.10 | 0.12% | 3,443 |
| Mar 30, 2026 | 150.00 | 155.95 | 146.00 | 151.82 | 150.92 | 1.00% | 11,527 |
| Mar 27, 2026 | 152.00 | 152.00 | 147.00 | 150.31 | 149.42 | 0.21% | 26,894 |
| Mar 26, 2026 | 153.00 | 153.00 | 148.00 | 149.99 | 149.10 | -1.38% | 50,460 |
| Mar 25, 2026 | 155.25 | 155.25 | 149.00 | 152.09 | 151.19 | -1.15% | 38,739 |
| Mar 24, 2026 | 165.00 | 165.00 | 149.00 | 153.86 | 152.95 | -1.12% | 50,571 |
| Mar 19, 2026 | 154.00 | 156.48 | 146.60 | 155.61 | 154.69 | 0.46% | 35,465 |
| Mar 18, 2026 | 160.00 | 160.00 | 151.00 | 154.89 | 153.97 | 3.59% | 43,079 |
| Mar 17, 2026 | 160.00 | 160.00 | 149.00 | 149.52 | 148.64 | -6.55% | 64,056 |
| Mar 16, 2026 | 164.95 | 165.10 | 150.10 | 160.00 | 159.05 | -1.51% | 2,829 |
| Mar 13, 2026 | 155.00 | 163.00 | 155.00 | 162.45 | 161.49 | - | 91 |
| Mar 12, 2026 | 155.00 | 165.95 | 153.51 | 162.45 | 161.49 | -0.63% | 9,233 |
| Mar 11, 2026 | 165.00 | 165.00 | 161.05 | 163.48 | 162.51 | -0.73% | 1,154 |
| Mar 10, 2026 | 168.00 | 168.00 | 150.01 | 164.68 | 163.71 | 4.08% | 195,072 |
| Mar 9, 2026 | 165.75 | 167.00 | 149.40 | 158.23 | 157.29 | -4.68% | 94,539 |
| Mar 6, 2026 | 161.13 | 168.40 | 161.13 | 166.00 | 165.02 | -1.54% | 5,308 |
| Mar 5, 2026 | 179.00 | 179.00 | 166.00 | 168.59 | 167.59 | -3.33% | 14,930 |
| Mar 4, 2026 | 179.45 | 179.45 | 169.50 | 174.40 | 173.37 | 2.49% | 2,639 |
| Mar 3, 2026 | 184.90 | 184.90 | 155.39 | 170.16 | 169.15 | -1.45% | 43,971 |
| Mar 2, 2026 | 170.83 | 182.00 | 170.83 | 172.66 | 171.64 | -9.04% | 10,464 |
| Feb 27, 2026 | 195.00 | 199.95 | 180.50 | 189.81 | 188.69 | -4.60% | 13,094 |
| Feb 26, 2026 | 195.00 | 200.00 | 186.00 | 198.96 | 195.79 | -0.17% | 22,114 |
| Feb 25, 2026 | 195.00 | 200.00 | 191.00 | 199.29 | 196.12 | -0.65% | 3,972 |