Nimir Resins Limited (PSX:NRSL)
Pakistan · Delayed Price · Currency is PKR 34.46
+0.15 (0.44%)
At close: May 11, 2026
Nimir Resins Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 34.95 | 34.95 | 33.91 | 34.46 | 34.46 | 0.44% | 46,694 |
| May 8, 2026 | 35.94 | 35.94 | 34.00 | 34.31 | 34.31 | 0.50% | 44,055 |
| May 7, 2026 | 35.00 | 35.55 | 34.00 | 34.14 | 34.14 | -1.81% | 94,160 |
| May 6, 2026 | 35.38 | 35.55 | 34.05 | 34.77 | 34.77 | -0.49% | 169,505 |
| May 5, 2026 | 33.22 | 35.40 | 32.32 | 34.94 | 34.94 | 2.70% | 523,931 |
| May 4, 2026 | 33.97 | 35.25 | 33.97 | 34.02 | 34.02 | 1.58% | 303,732 |
| Apr 30, 2026 | 34.05 | 34.99 | 33.12 | 33.49 | 33.49 | -4.53% | 276,263 |
| Apr 29, 2026 | 37.00 | 37.00 | 34.62 | 35.08 | 35.08 | -2.99% | 567,721 |
| Apr 28, 2026 | 33.99 | 36.65 | 33.99 | 36.16 | 36.16 | 7.01% | 1,603,343 |
| Apr 27, 2026 | 32.99 | 34.05 | 32.99 | 33.79 | 33.79 | 4.03% | 224,449 |
| Apr 24, 2026 | 34.11 | 34.11 | 30.50 | 32.48 | 32.48 | 1.44% | 226,509 |
| Apr 23, 2026 | 34.01 | 34.01 | 31.92 | 32.02 | 32.02 | -6.21% | 65,724 |
| Apr 22, 2026 | 33.50 | 34.60 | 33.12 | 34.14 | 34.14 | 0.18% | 226,854 |
| Apr 21, 2026 | 34.35 | 34.50 | 33.26 | 34.08 | 34.08 | 1.25% | 568,247 |
| Apr 20, 2026 | 34.00 | 34.73 | 33.22 | 33.66 | 33.66 | -1.06% | 249,236 |
| Apr 17, 2026 | 35.75 | 36.45 | 33.00 | 34.02 | 34.02 | -1.96% | 703,995 |
| Apr 16, 2026 | 33.95 | 35.75 | 33.80 | 34.70 | 34.70 | 5.15% | 1,052,197 |
| Apr 15, 2026 | 33.00 | 33.75 | 32.80 | 33.00 | 33.00 | 2.93% | 831,046 |
| Apr 14, 2026 | 29.86 | 32.55 | 29.86 | 32.06 | 32.06 | 7.37% | 689,655 |
| Apr 13, 2026 | 28.98 | 30.45 | 28.15 | 29.86 | 29.86 | 1.32% | 232,961 |
| Apr 10, 2026 | 28.44 | 30.00 | 28.30 | 29.47 | 29.47 | 3.62% | 335,562 |
| Apr 9, 2026 | 28.45 | 28.88 | 27.65 | 28.44 | 28.44 | -0.28% | 166,405 |
| Apr 8, 2026 | 28.00 | 28.60 | 26.55 | 28.52 | 28.52 | 7.42% | 252,360 |
| Apr 7, 2026 | 24.90 | 27.93 | 24.30 | 26.55 | 26.55 | 4.28% | 125,307 |
| Apr 6, 2026 | 24.90 | 25.85 | 24.00 | 25.46 | 25.46 | 0.59% | 13,333 |
| Apr 3, 2026 | 24.70 | 25.40 | 24.40 | 25.31 | 25.31 | 2.80% | 2,284 |
| Apr 2, 2026 | 24.94 | 24.94 | 24.50 | 24.62 | 24.62 | -1.28% | 8,045 |
| Apr 1, 2026 | 23.60 | 25.60 | 23.60 | 24.94 | 24.94 | 6.22% | 350,902 |
| Mar 31, 2026 | 24.00 | 24.00 | 23.31 | 23.48 | 23.48 | -2.17% | 161,506 |
| Mar 30, 2026 | 25.11 | 25.99 | 23.99 | 24.00 | 24.00 | -6.54% | 89,398 |
| Mar 27, 2026 | 24.10 | 26.40 | 24.10 | 25.68 | 25.68 | 7.00% | 386,092 |
| Mar 26, 2026 | 23.90 | 24.25 | 23.50 | 24.00 | 24.00 | -0.87% | 406,028 |
| Mar 25, 2026 | 23.99 | 25.00 | 23.00 | 24.21 | 24.21 | 3.02% | 153,433 |
| Mar 24, 2026 | 23.10 | 23.80 | 22.90 | 23.50 | 23.50 | 2.22% | 10,110 |
| Mar 19, 2026 | 23.00 | 23.10 | 22.55 | 22.99 | 22.99 | -0.39% | 19,691 |
| Mar 18, 2026 | 22.50 | 23.20 | 22.50 | 23.08 | 23.08 | 2.44% | 23,591 |
| Mar 17, 2026 | 23.10 | 23.50 | 22.52 | 22.53 | 22.53 | -1.44% | 54,961 |
| Mar 16, 2026 | 23.52 | 23.60 | 22.51 | 22.86 | 22.86 | -2.81% | 22,625 |
| Mar 13, 2026 | 23.49 | 23.70 | 23.49 | 23.52 | 23.52 | 0.51% | 22,347 |
| Mar 12, 2026 | 22.90 | 23.46 | 22.90 | 23.40 | 23.40 | 1.83% | 5,236 |
| Mar 11, 2026 | 23.10 | 23.80 | 22.50 | 22.98 | 22.98 | -0.09% | 21,778 |
| Mar 10, 2026 | 21.45 | 23.00 | 21.45 | 23.00 | 23.00 | 6.43% | 107,683 |
| Mar 9, 2026 | 21.90 | 22.61 | 20.60 | 21.61 | 21.61 | -5.59% | 3,600,952 |
| Mar 6, 2026 | 23.50 | 24.00 | 22.01 | 22.89 | 22.89 | -2.60% | 264,340 |
| Mar 5, 2026 | 22.70 | 23.80 | 22.50 | 23.50 | 23.50 | 3.12% | 58,457 |
| Mar 4, 2026 | 23.20 | 23.98 | 22.01 | 22.79 | 22.79 | -1.30% | 99,217 |
| Mar 3, 2026 | 22.50 | 23.87 | 22.00 | 23.09 | 23.09 | -3.11% | 3,539,004 |
| Mar 2, 2026 | 25.45 | 25.45 | 23.65 | 23.83 | 23.83 | -9.32% | 27,001 |
| Feb 27, 2026 | 26.00 | 26.49 | 25.95 | 26.28 | 26.28 | -0.57% | 111,325 |
| Feb 26, 2026 | 26.10 | 26.50 | 25.75 | 26.43 | 26.43 | 0.27% | 118,268 |