Nimir Resins Limited (PSX:NRSL)
Pakistan
· Delayed Price · Currency is PKR 32.59
+0.21 (0.65%)
At close: Dec 5, 2025
Nimir Resins Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33.25 | 34.25 | 32.06 | 32.59 | 32.59 | 0.65% | 371,500 |
| Dec 4, 2025 | 31.70 | 32.80 | 31.70 | 32.38 | 32.38 | 2.21% | 287,100 |
| Dec 3, 2025 | 31.99 | 32.00 | 31.62 | 31.68 | 31.68 | -0.53% | 29,561 |
| Dec 2, 2025 | 32.00 | 32.50 | 31.75 | 31.85 | 31.85 | -0.47% | 84,480 |
| Dec 1, 2025 | 32.80 | 32.95 | 31.93 | 32.00 | 32.00 | -1.36% | 114,162 |
| Nov 28, 2025 | 32.80 | 33.49 | 32.40 | 32.44 | 32.44 | -0.15% | 30,788 |
| Nov 27, 2025 | 32.75 | 32.80 | 32.00 | 32.49 | 32.49 | 0.99% | 12,345 |
| Nov 26, 2025 | 33.50 | 34.40 | 31.15 | 32.17 | 32.17 | -3.97% | 240,368 |
| Nov 25, 2025 | 33.61 | 36.97 | 33.26 | 33.50 | 33.50 | -0.33% | 424,882 |
| Nov 24, 2025 | 33.30 | 33.90 | 33.11 | 33.61 | 33.61 | 0.60% | 30,717 |
| Nov 21, 2025 | 33.52 | 34.00 | 33.26 | 33.41 | 33.41 | -1.18% | 34,233 |
| Nov 20, 2025 | 33.25 | 34.49 | 33.20 | 33.81 | 33.81 | 1.29% | 52,803 |
| Nov 19, 2025 | 33.99 | 33.99 | 33.25 | 33.38 | 33.38 | -0.83% | 19,605 |
| Nov 18, 2025 | 33.50 | 34.30 | 33.50 | 33.66 | 33.66 | 0.15% | 38,332 |
| Nov 17, 2025 | 33.50 | 34.05 | 33.50 | 33.61 | 33.61 | -0.56% | 66,936 |
| Nov 14, 2025 | 33.41 | 34.09 | 33.41 | 33.80 | 33.80 | 0.66% | 4,727 |
| Nov 13, 2025 | 33.96 | 34.00 | 33.40 | 33.58 | 33.58 | -0.33% | 39,943 |
| Nov 12, 2025 | 34.44 | 34.44 | 33.33 | 33.69 | 33.69 | 1.94% | 29,183 |
| Nov 11, 2025 | 34.23 | 34.23 | 32.50 | 33.05 | 33.05 | -0.84% | 63,001 |
| Nov 10, 2025 | 33.59 | 34.00 | 33.27 | 33.33 | 33.33 | 0.24% | 11,539 |
| Nov 7, 2025 | 33.90 | 33.90 | 33.00 | 33.25 | 33.25 | -0.66% | 11,295 |
| Nov 6, 2025 | 34.28 | 34.28 | 33.25 | 33.47 | 33.47 | - | 8,823 |
| Nov 5, 2025 | 34.64 | 34.64 | 33.21 | 33.47 | 33.47 | -1.33% | 11,022 |
| Nov 4, 2025 | 33.98 | 34.95 | 33.25 | 33.92 | 33.92 | -0.24% | 249,317 |
| Nov 3, 2025 | 34.99 | 34.99 | 33.62 | 34.00 | 34.00 | -2.19% | 9,384 |
| Oct 31, 2025 | 33.49 | 35.00 | 32.56 | 34.76 | 34.76 | 5.53% | 385,429 |
| Oct 30, 2025 | 33.74 | 33.74 | 32.55 | 32.94 | 32.94 | -1.67% | 37,930 |
| Oct 29, 2025 | 34.00 | 34.25 | 33.00 | 33.50 | 33.50 | -0.62% | 529,715 |
| Oct 28, 2025 | 34.64 | 34.75 | 33.50 | 33.71 | 33.71 | -1.06% | 14,275 |
| Oct 27, 2025 | 33.33 | 34.75 | 32.11 | 34.07 | 34.07 | 0.12% | 128,653 |
| Oct 24, 2025 | 34.34 | 34.34 | 33.51 | 34.03 | 34.03 | 0.09% | 959,150 |
| Oct 23, 2025 | 33.95 | 34.50 | 33.95 | 34.00 | 34.00 | 0.44% | 46,345 |
| Oct 22, 2025 | 34.50 | 34.50 | 33.55 | 33.85 | 33.85 | -1.68% | 58,001 |
| Oct 21, 2025 | 34.75 | 35.32 | 34.03 | 34.43 | 34.43 | -2.49% | 743,577 |
| Oct 20, 2025 | 34.90 | 35.84 | 34.27 | 35.31 | 35.31 | 1.17% | 128,194 |
| Oct 17, 2025 | 35.20 | 38.00 | 33.55 | 34.90 | 34.90 | -0.11% | 150,586 |
| Oct 16, 2025 | 33.49 | 35.00 | 33.49 | 34.94 | 34.94 | 5.88% | 541,787 |
| Oct 15, 2025 | 33.21 | 33.50 | 33.00 | 33.00 | 33.00 | -1.70% | 29,354 |
| Oct 14, 2025 | 32.50 | 34.70 | 31.95 | 33.57 | 33.57 | 5.00% | 244,724 |
| Oct 13, 2025 | 31.90 | 32.44 | 31.11 | 31.97 | 31.97 | -0.68% | 123,894 |
| Oct 10, 2025 | 33.50 | 34.29 | 32.00 | 32.19 | 32.19 | -2.51% | 1,010,945 |
| Oct 9, 2025 | 33.40 | 34.34 | 32.97 | 33.02 | 33.02 | -1.58% | 175,711 |
| Oct 8, 2025 | 33.86 | 34.40 | 33.50 | 33.55 | 33.55 | -1.44% | 46,729 |
| Oct 7, 2025 | 34.40 | 34.74 | 34.00 | 34.04 | 34.04 | -1.08% | 31,953 |
| Oct 6, 2025 | 34.80 | 35.80 | 33.96 | 34.41 | 34.41 | -1.06% | 59,915 |
| Oct 3, 2025 | 35.74 | 35.74 | 34.50 | 34.78 | 34.78 | -1.47% | 530,247 |
| Oct 2, 2025 | 35.45 | 36.50 | 34.50 | 35.30 | 35.30 | 1.20% | 120,661 |
| Oct 1, 2025 | 34.75 | 35.49 | 34.60 | 34.88 | 34.88 | -0.57% | 109,600 |
| Sep 30, 2025 | 33.94 | 35.50 | 33.94 | 35.08 | 35.08 | 3.15% | 344,284 |
| Sep 29, 2025 | 33.51 | 34.24 | 33.51 | 34.01 | 34.01 | -0.32% | 471,408 |
| Sep 26, 2025 | 34.86 | 35.24 | 33.95 | 34.12 | 34.12 | -2.12% | 816,149 |
| Sep 25, 2025 | 35.80 | 36.00 | 34.10 | 34.86 | 34.86 | -2.84% | 107,950 |
| Sep 24, 2025 | 36.79 | 36.79 | 33.60 | 35.88 | 35.88 | 0.42% | 468,057 |
| Sep 23, 2025 | 36.58 | 37.00 | 35.63 | 35.73 | 35.73 | -2.67% | 46,863 |
| Sep 22, 2025 | 37.05 | 37.65 | 36.57 | 36.71 | 36.71 | -3.75% | 117,814 |
| Sep 19, 2025 | 39.00 | 39.25 | 38.00 | 38.14 | 38.14 | -0.68% | 1,037,363 |
| Sep 18, 2025 | 38.65 | 39.00 | 37.90 | 38.40 | 38.40 | 1.99% | 1,159,776 |
| Sep 17, 2025 | 36.87 | 38.63 | 36.87 | 37.65 | 37.65 | 2.34% | 859,297 |
| Sep 16, 2025 | 35.98 | 37.70 | 35.80 | 36.79 | 36.79 | 3.99% | 1,937,951 |
| Sep 15, 2025 | 34.00 | 35.55 | 33.95 | 35.38 | 35.38 | 2.88% | 654,692 |
| Sep 12, 2025 | 35.00 | 35.00 | 33.90 | 34.39 | 34.39 | -1.91% | 343,510 |
| Sep 11, 2025 | 35.02 | 35.95 | 34.72 | 35.06 | 35.06 | 0.11% | 597,451 |
| Sep 10, 2025 | 35.99 | 36.00 | 34.61 | 35.02 | 35.02 | -1.66% | 120,370 |
| Sep 9, 2025 | 36.21 | 37.20 | 35.49 | 35.61 | 35.61 | -1.33% | 1,042,793 |
| Sep 8, 2025 | 34.90 | 36.50 | 34.80 | 36.09 | 36.09 | 4.49% | 1,822,834 |
| Sep 5, 2025 | 33.51 | 34.99 | 33.05 | 34.54 | 34.54 | 2.43% | 702,209 |
| Sep 4, 2025 | 33.50 | 34.40 | 32.15 | 33.72 | 33.72 | 1.97% | 1,636,897 |
| Sep 3, 2025 | 32.90 | 34.45 | 32.50 | 33.07 | 33.07 | 1.29% | 864,971 |
| Sep 2, 2025 | 33.50 | 33.89 | 32.50 | 32.65 | 32.65 | -2.36% | 157,271 |
| Sep 1, 2025 | 32.81 | 34.00 | 32.40 | 33.44 | 33.44 | 1.70% | 525,190 |
| Aug 29, 2025 | 32.99 | 33.47 | 32.56 | 32.88 | 32.88 | 0.37% | 314,490 |
| Aug 28, 2025 | 33.00 | 33.29 | 32.60 | 32.76 | 32.76 | -0.76% | 318,116 |
| Aug 27, 2025 | 34.00 | 34.40 | 32.90 | 33.01 | 33.01 | -2.16% | 710,936 |
| Aug 26, 2025 | 32.99 | 34.00 | 32.99 | 33.74 | 33.74 | 2.24% | 541,690 |
| Aug 25, 2025 | 32.67 | 33.50 | 32.66 | 33.00 | 33.00 | 1.01% | 352,064 |
| Aug 22, 2025 | 33.01 | 33.50 | 32.50 | 32.67 | 32.67 | -1.51% | 230,768 |
| Aug 21, 2025 | 34.01 | 34.50 | 33.00 | 33.17 | 33.17 | -2.61% | 191,468 |
| Aug 20, 2025 | 35.00 | 35.00 | 33.91 | 34.06 | 34.06 | -0.84% | 459,276 |
| Aug 19, 2025 | 34.20 | 35.08 | 34.00 | 34.35 | 34.35 | 1.03% | 787,531 |
| Aug 18, 2025 | 32.94 | 34.48 | 32.05 | 34.00 | 34.00 | 3.22% | 1,234,181 |
| Aug 15, 2025 | 32.05 | 33.00 | 32.05 | 32.94 | 32.94 | 1.32% | 534,582 |
| Aug 13, 2025 | 32.90 | 33.50 | 32.32 | 32.51 | 32.51 | 1.21% | 1,216,088 |
| Aug 12, 2025 | 32.11 | 33.00 | 31.70 | 32.12 | 32.12 | -0.03% | 798,469 |
| Aug 11, 2025 | 32.86 | 32.99 | 32.00 | 32.13 | 32.13 | -2.22% | 450,190 |
| Aug 8, 2025 | 33.00 | 33.60 | 32.30 | 32.86 | 32.86 | -0.51% | 2,255,517 |
| Aug 7, 2025 | 35.48 | 35.58 | 32.99 | 33.03 | 33.03 | -5.60% | 948,189 |
| Aug 6, 2025 | 35.40 | 35.95 | 34.81 | 34.99 | 34.99 | -1.13% | 246,616 |
| Aug 5, 2025 | 35.70 | 36.09 | 35.30 | 35.39 | 35.39 | 0.08% | 372,914 |
| Aug 4, 2025 | 35.15 | 36.50 | 35.01 | 35.36 | 35.36 | 0.97% | 1,009,318 |
| 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 |