Nimir Industrial Chemicals Limited (PSX:NICL)
Pakistan · Delayed Price · Currency is PKR 261.00
+1.68 (0.65%)
At close: Aug 31, 2026
PSX:NICL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 259.00 | 264.00 | 252.10 | 261.00 | 261.00 | 0.65% | 301,709 |
| Aug 28, 2026 | 257.00 | 260.50 | 254.00 | 259.32 | 259.32 | 1.61% | 224,391 |
| Aug 27, 2026 | 257.00 | 262.00 | 253.05 | 255.20 | 255.20 | -0.40% | 232,251 |
| Aug 25, 2026 | 255.00 | 258.99 | 254.21 | 256.22 | 256.22 | -0.02% | 17,275 |
| Aug 24, 2026 | 251.01 | 262.50 | 251.01 | 256.27 | 256.27 | 1.54% | 386,521 |
| Aug 21, 2026 | 250.05 | 254.99 | 248.38 | 252.39 | 252.39 | 0.28% | 81,253 |
| Aug 20, 2026 | 243.15 | 254.88 | 243.00 | 251.69 | 251.69 | 2.66% | 405,985 |
| Aug 19, 2026 | 249.89 | 251.00 | 243.02 | 245.16 | 245.16 | -0.69% | 214,002 |
| Aug 18, 2026 | 251.99 | 254.97 | 246.00 | 246.87 | 246.87 | -2.41% | 558,343 |
| Aug 17, 2026 | 245.00 | 255.00 | 245.00 | 252.96 | 252.96 | 3.30% | 316,967 |
| Aug 13, 2026 | 243.50 | 249.50 | 243.50 | 244.88 | 244.88 | -0.24% | 545,815 |
| Aug 12, 2026 | 247.00 | 247.00 | 242.00 | 245.48 | 245.48 | 0.28% | 125,399 |
| Aug 11, 2026 | 244.01 | 251.99 | 243.00 | 244.80 | 244.80 | -0.90% | 472,114 |
| Aug 10, 2026 | 248.94 | 248.94 | 243.00 | 247.02 | 247.02 | 0.76% | 119,180 |
| Aug 7, 2026 | 242.39 | 249.00 | 238.51 | 245.16 | 245.16 | 2.66% | 827,901 |
| Aug 6, 2026 | 236.00 | 246.00 | 235.20 | 238.81 | 238.81 | 1.79% | 590,573 |
| Aug 5, 2026 | 236.05 | 240.00 | 231.10 | 234.61 | 234.61 | -1.02% | 57,641 |
| Aug 4, 2026 | 237.01 | 242.00 | 234.00 | 237.03 | 237.03 | -1.00% | 100,446 |
| Aug 3, 2026 | 240.02 | 245.99 | 238.00 | 239.43 | 239.43 | 0.63% | 498,139 |
| Jul 31, 2026 | 238.00 | 244.45 | 236.99 | 237.92 | 237.92 | 1.23% | 973,328 |
| Jul 30, 2026 | 228.50 | 240.00 | 226.01 | 235.04 | 235.04 | 3.23% | 1,684,255 |
| Jul 29, 2026 | 226.99 | 230.65 | 223.50 | 227.68 | 227.68 | 0.64% | 345,517 |
| Jul 28, 2026 | 228.00 | 234.00 | 224.00 | 226.23 | 226.23 | -0.28% | 746,585 |
| Jul 27, 2026 | 219.99 | 228.95 | 219.99 | 226.87 | 226.87 | 4.09% | 764,028 |
| Jul 24, 2026 | 219.00 | 221.90 | 214.99 | 217.95 | 217.95 | 0.02% | 543,529 |
| Jul 23, 2026 | 225.98 | 228.90 | 215.50 | 217.90 | 217.90 | -3.31% | 754,060 |
| Jul 22, 2026 | 227.50 | 243.00 | 224.00 | 225.36 | 225.36 | -3.03% | 698,182 |
| Jul 21, 2026 | 224.99 | 235.00 | 222.50 | 232.39 | 232.39 | 5.20% | 449,133 |
| Jul 20, 2026 | 215.11 | 227.99 | 215.00 | 220.90 | 220.90 | 0.15% | 107,765 |
| Jul 17, 2026 | 225.00 | 228.00 | 220.00 | 220.57 | 220.57 | -3.15% | 93,844 |
| Jul 16, 2026 | 235.00 | 235.00 | 226.50 | 227.75 | 227.75 | -2.39% | 262,372 |
| Jul 15, 2026 | 233.95 | 236.98 | 230.00 | 233.33 | 233.33 | 2.04% | 31,094 |
| Jul 14, 2026 | 238.00 | 238.00 | 221.01 | 228.66 | 228.66 | -5.89% | 189,892 |
| Jul 13, 2026 | 238.00 | 254.70 | 238.00 | 242.96 | 242.96 | 1.78% | 283,790 |
| Jul 10, 2026 | 231.00 | 242.00 | 228.00 | 238.71 | 238.71 | 4.51% | 189,279 |
| Jul 9, 2026 | 238.48 | 238.48 | 226.00 | 228.40 | 228.40 | -0.89% | 129,311 |
| Jul 8, 2026 | 243.88 | 245.99 | 226.00 | 230.44 | 230.44 | -5.90% | 229,519 |
| Jul 7, 2026 | 227.00 | 247.50 | 226.75 | 244.89 | 244.89 | 8.12% | 799,922 |
| Jul 6, 2026 | 222.95 | 229.70 | 216.00 | 226.50 | 226.50 | 1.28% | 215,717 |
| Jul 3, 2026 | 225.99 | 227.00 | 215.11 | 223.63 | 223.63 | 1.34% | 240,020 |
| Jul 2, 2026 | 227.50 | 228.50 | 218.00 | 220.67 | 220.67 | -2.37% | 530,314 |
| Jul 1, 2026 | 225.00 | 229.90 | 224.00 | 226.02 | 226.02 | -0.03% | 69,875 |
| Jun 30, 2026 | 233.00 | 233.00 | 223.00 | 226.09 | 226.09 | 0.65% | 105,379 |
| Jun 29, 2026 | 230.50 | 232.50 | 224.00 | 224.64 | 224.64 | -2.77% | 82,486 |
| Jun 24, 2026 | 231.99 | 238.00 | 227.00 | 231.03 | 231.03 | 1.04% | 165,306 |
| Jun 23, 2026 | 225.00 | 231.39 | 222.00 | 228.66 | 228.66 | 3.14% | 191,136 |
| Jun 22, 2026 | 231.00 | 234.00 | 220.13 | 221.70 | 221.70 | -3.16% | 183,500 |
| Jun 19, 2026 | 237.50 | 240.00 | 228.00 | 228.94 | 228.94 | -2.43% | 307,797 |
| Jun 18, 2026 | 221.20 | 238.00 | 221.20 | 234.64 | 234.64 | 4.00% | 274,137 |
| Jun 17, 2026 | 213.75 | 235.13 | 210.00 | 225.62 | 225.62 | 5.55% | 904,093 |