Nimir Resins Limited (PSX:NRSL)
Pakistan · Delayed Price · Currency is PKR 35.10
-1.15 (-3.17%)
At close: Jul 31, 2025
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 35.00 | 36.25 | 34.60 | 35.02 | 35.02 | -0.23% | 242,268 |
| Jul 31, 2025 | 36.70 | 36.99 | 34.76 | 35.10 | 35.10 | -3.17% | 292,755 |
| Jul 30, 2025 | 36.84 | 37.60 | 36.01 | 36.25 | 36.25 | -0.11% | 1,157,408 |
| Jul 29, 2025 | 37.51 | 38.15 | 36.00 | 36.29 | 36.29 | -4.75% | 1,659,116 |
| Jul 28, 2025 | 38.01 | 39.00 | 37.60 | 38.10 | 38.10 | 0.66% | 451,623 |
| Jul 25, 2025 | 36.49 | 39.25 | 36.49 | 37.85 | 37.85 | 3.73% | 958,911 |
| Jul 24, 2025 | 36.88 | 37.46 | 35.80 | 36.49 | 36.49 | -1.35% | 467,170 |
| Jul 23, 2025 | 39.50 | 40.24 | 36.50 | 36.99 | 36.99 | -5.13% | 1,344,021 |
| Jul 22, 2025 | 35.73 | 39.30 | 35.73 | 38.99 | 38.99 | 9.12% | 2,940,959 |
| Jul 21, 2025 | 33.51 | 36.29 | 32.76 | 35.73 | 35.73 | 6.56% | 1,483,694 |
| Jul 18, 2025 | 34.60 | 34.69 | 33.40 | 33.53 | 33.53 | -2.39% | 150,926 |
| Jul 17, 2025 | 34.34 | 35.60 | 34.15 | 34.35 | 34.35 | 0.56% | 607,585 |
| Jul 16, 2025 | 34.00 | 35.22 | 33.50 | 34.16 | 34.16 | 1.21% | 653,869 |
| Jul 15, 2025 | 34.77 | 35.35 | 33.45 | 33.75 | 33.75 | -2.91% | 320,581 |
| Jul 14, 2025 | 35.00 | 35.74 | 34.60 | 34.76 | 34.76 | 0.12% | 819,454 |
| Jul 11, 2025 | 36.25 | 36.49 | 34.65 | 34.72 | 34.72 | -4.33% | 987,972 |
| Jul 10, 2025 | 37.35 | 38.20 | 35.90 | 36.29 | 36.29 | -0.27% | 2,497,990 |
| Jul 9, 2025 | 32.26 | 36.39 | 32.26 | 36.39 | 36.39 | 10.01% | 4,449,599 |
| Jul 8, 2025 | 35.50 | 35.50 | 32.26 | 33.08 | 33.08 | -7.39% | 1,786,429 |
| Jul 7, 2025 | 33.80 | 35.97 | 33.50 | 35.72 | 35.72 | 9.24% | 4,789,127 |
| Jul 4, 2025 | 29.52 | 32.70 | 29.52 | 32.70 | 32.70 | 9.99% | 2,877,022 |
| Jul 3, 2025 | 30.40 | 30.50 | 29.51 | 29.73 | 29.73 | -1.43% | 839,682 |
| Jul 2, 2025 | 30.51 | 30.78 | 29.50 | 30.16 | 30.16 | -0.49% | 833,942 |
| Jul 1, 2025 | 30.00 | 31.88 | 29.22 | 30.31 | 30.31 | 1.41% | 1,566,097 |
| Jun 30, 2025 | 30.90 | 31.20 | 29.60 | 29.89 | 29.89 | -2.92% | 738,114 |
| Jun 27, 2025 | 31.66 | 31.66 | 30.01 | 30.79 | 30.79 | -1.19% | 636,872 |
| Jun 26, 2025 | 32.24 | 33.95 | 31.00 | 31.16 | 31.16 | -1.39% | 2,271,268 |
| Jun 25, 2025 | 28.95 | 31.60 | 28.95 | 31.60 | 31.60 | 9.99% | 2,247,852 |
| Jun 24, 2025 | 28.10 | 29.01 | 27.00 | 28.73 | 28.73 | 8.95% | 1,027,546 |
| Jun 23, 2025 | 28.10 | 28.80 | 26.22 | 26.37 | 26.37 | -7.67% | 447,616 |
| Jun 20, 2025 | 28.35 | 29.24 | 28.30 | 28.56 | 28.56 | -0.14% | 185,649 |
| Jun 19, 2025 | 29.31 | 29.85 | 28.40 | 28.60 | 28.60 | -1.52% | 204,044 |
| Jun 18, 2025 | 29.51 | 29.51 | 28.00 | 29.04 | 29.04 | -1.83% | 189,547 |
| Jun 17, 2025 | 29.95 | 30.50 | 29.30 | 29.58 | 29.58 | -1.04% | 322,852 |
| Jun 16, 2025 | 29.15 | 30.40 | 29.15 | 29.89 | 29.89 | 0.71% | 111,603 |
| Jun 13, 2025 | 30.00 | 30.30 | 29.08 | 29.68 | 29.68 | -1.92% | 126,155 |
| Jun 12, 2025 | 31.08 | 31.43 | 30.00 | 30.26 | 30.26 | -2.42% | 210,772 |
| Jun 11, 2025 | 31.50 | 32.41 | 30.90 | 31.01 | 31.01 | -0.35% | 447,160 |
| Jun 10, 2025 | 31.50 | 31.82 | 31.01 | 31.12 | 31.12 | -0.83% | 127,841 |
| Jun 5, 2025 | 32.10 | 32.50 | 31.20 | 31.38 | 31.38 | -1.81% | 484,594 |
| Jun 4, 2025 | 31.98 | 32.75 | 31.35 | 31.96 | 31.96 | 0.72% | 570,557 |
| Jun 3, 2025 | 32.15 | 32.25 | 31.50 | 31.73 | 31.73 | -1.00% | 132,365 |
| Jun 2, 2025 | 32.23 | 32.80 | 31.50 | 32.05 | 32.05 | 1.01% | 1,437,262 |
| May 30, 2025 | 34.89 | 34.89 | 31.41 | 31.73 | 31.73 | -8.00% | 943,383 |
| May 29, 2025 | 34.50 | 35.19 | 34.36 | 34.49 | 34.49 | -0.66% | 202,187 |
| May 27, 2025 | 35.89 | 35.89 | 34.35 | 34.72 | 34.72 | 0.20% | 197,048 |
| May 26, 2025 | 35.30 | 35.90 | 34.20 | 34.65 | 34.65 | -2.89% | 338,281 |
| May 23, 2025 | 35.01 | 36.44 | 35.01 | 35.68 | 35.68 | 0.03% | 314,873 |
| May 22, 2025 | 37.25 | 37.99 | 35.01 | 35.67 | 35.67 | -3.44% | 739,638 |
| May 21, 2025 | 38.38 | 39.48 | 36.66 | 36.94 | 36.94 | -3.07% | 2,029,176 |