Nimir Resins Ltd (NIMI)

NIMI
🏛️ 파키스탄 →
34.01
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 17.40 17.40 17.00 17.30 0.0M
2023-12-28 16.29 17.39 16.10 17.38 0.4M
2023-12-27 15.25 16.39 15.25 16.20 0.3M
2023-12-26 16.25 16.25 15.17 15.17 0.3M
2023-12-22 16.20 16.53 16.00 16.45 0.0M
2023-12-21 16.06 17.20 15.86 16.88 0.1M
2023-12-20 16.58 16.58 16.00 16.45 0.1M
2023-12-19 17.99 17.99 16.23 16.24 0.1M
2023-12-18 18.20 18.25 17.40 17.40 0.2M
2023-12-15 17.65 18.00 17.65 17.80 0.1M
2023-12-14 18.09 18.10 17.75 17.75 0.3M
2023-12-13 19.00 19.36 18.00 18.05 0.5M
2023-12-12 18.25 19.25 18.20 18.75 0.8M
2023-12-11 18.50 18.50 18.05 18.20 1.0M
2023-12-08 18.50 19.05 18.10 18.45 1.2M
2023-12-07 16.94 17.92 16.65 17.80 2.3M
2023-12-06 16.50 17.10 16.50 16.61 1.1M
2023-12-05 16.73 16.79 16.30 16.50 0.5M
2023-12-04 16.59 16.94 16.40 16.50 0.6M
2023-12-01 16.28 16.50 16.22 16.30 0.4M
2023-11-30 16.40 16.50 16.30 16.30 0.1M
2023-11-29 16.50 16.80 16.33 16.36 0.5M
2023-11-28 16.91 16.91 16.30 16.35 1.0M
2023-11-27 16.44 17.35 16.40 16.60 2.4M
2023-11-24 16.38 16.59 16.07 16.23 0.8M
2023-11-23 16.23 16.29 16.01 16.10 0.3M
2023-11-22 16.16 16.40 16.00 16.14 0.5M
2023-11-21 16.28 16.75 15.99 16.07 0.8M
2023-11-20 16.25 16.33 16.00 16.00 0.1M
2023-11-17 15.71 16.75 15.71 16.14 0.4M
2023-11-16 16.15 16.40 16.00 16.05 0.1M
2023-11-15 16.60 17.00 16.00 16.00 0.4M
2023-11-14 15.57 16.65 15.55 16.60 0.5M
2023-11-13 16.40 16.74 15.30 15.30 0.2M
2023-11-10 16.15 16.29 16.00 16.00 0.1M
2023-11-08 17.00 17.00 16.15 16.75 0.0M
2023-11-07 16.80 16.80 16.70 16.70 0.0M
2023-11-06 17.00 17.70 17.00 17.00 0.1M
2023-11-03 17.00 17.00 16.85 17.00 0.1M
2023-11-02 16.85 17.30 16.85 17.00 0.0M
2023-11-01 16.80 17.20 16.70 17.10 0.2M
2023-10-31 17.00 17.24 16.90 17.00 0.1M
2023-10-30 17.00 17.00 16.80 17.00 0.1M
2023-10-27 17.00 18.00 16.70 17.00 0.5M
2023-10-26 17.00 17.40 16.61 17.00 0.3M
2023-10-25 16.83 17.60 16.80 16.90 0.2M
2023-10-24 17.27 17.49 16.89 17.00 0.4M
2023-10-23 17.00 17.85 17.00 17.75 0.1M
2023-10-20 17.06 17.29 16.65 17.00 0.1M
2023-10-19 15.50 16.94 15.50 16.94 0.5M
2023-10-18 15.68 15.86 15.60 15.76 0.1M
2023-10-17 15.75 15.76 15.25 15.25 0.0M
2023-10-16 15.99 15.99 15.50 15.68 0.0M
2023-10-13 15.57 16.10 15.50 15.60 0.1M
2023-10-12 15.75 16.09 15.15 15.74 0.2M
2023-10-11 16.25 16.89 15.75 15.75 0.2M
2023-10-10 15.00 15.71 15.00 15.71 0.2M
2023-10-09 14.41 14.61 14.41 14.61 0.0M
2023-10-06 14.80 15.00 14.60 14.60 0.0M
2023-10-05 14.91 15.20 14.86 15.20 0.0M
2023-10-04 15.10 15.20 15.10 15.20 0.0M
2023-10-03 15.00 15.25 15.00 15.25 0.0M
2023-10-02 15.60 15.60 15.06 15.38 0.0M
2023-09-28 15.25 15.30 15.24 15.25 0.0M
2023-09-27 15.00 15.60 15.00 15.10 0.1M
2023-09-26 15.25 15.25 15.09 15.09 0.0M
2023-09-25 14.55 14.98 14.55 14.98 0.0M
2023-09-22 14.85 14.85 14.58 14.70 0.0M
2023-09-21 14.50 14.77 14.50 14.77 0.0M
2023-09-20 14.27 14.60 14.27 14.40 0.0M
2023-09-19 14.59 14.65 13.93 14.65 0.0M
2023-09-15 14.73 14.73 14.73 14.73 0.0M
2023-09-14 14.69 14.69 14.30 14.65 0.0M
2023-09-13 14.26 14.74 14.26 14.74 0.0M
2023-09-12 14.60 14.60 14.50 14.50 0.0M
2023-09-11 15.29 15.29 13.85 15.00 0.0M
2023-09-08 14.70 14.71 14.50 14.50 0.0M
2023-09-07 14.70 14.70 14.70 14.70 0.0M
2023-09-06 14.50 15.49 14.50 15.25 0.0M
2023-09-04 14.21 14.69 14.21 14.69 0.0M
2023-09-01 14.35 14.35 14.35 14.35 0.0M
2023-08-31 14.45 14.45 14.15 14.45 0.1M
2023-08-30 15.10 15.10 14.35 14.69 0.4M
2023-08-29 15.00 15.15 14.50 15.10 0.1M
2023-08-28 15.40 15.75 14.90 15.00 0.2M
2023-08-25 15.51 15.51 15.50 15.50 0.0M
2023-08-24 16.19 16.46 15.50 15.55 0.0M
2023-08-23 16.15 16.15 15.20 15.20 0.1M
2023-08-22 16.35 16.40 16.01 16.01 0.0M
2023-08-21 16.31 16.65 16.10 16.31 0.2M
2023-08-18 16.60 17.00 16.40 16.52 0.0M
2023-08-17 16.99 17.20 16.51 16.79 0.0M
2023-08-16 16.97 17.25 16.50 16.90 0.4M
2023-08-15 16.30 17.08 16.25 16.70 0.2M
2023-08-11 16.16 17.00 16.16 16.70 0.2M
2023-08-10 16.50 16.90 16.35 16.45 0.1M
2023-08-09 16.65 16.99 16.50 16.60 0.0M
2023-08-08 16.32 16.99 16.25 16.99 0.0M
2023-08-07 16.70 16.99 16.05 16.95 0.1M
2023-08-04 16.06 16.50 16.05 16.40 0.0M
2023-08-03 16.84 16.84 16.00 16.00 0.1M
2023-08-02 16.56 16.70 16.50 16.52 0.1M
2023-08-01 17.06 17.25 16.50 16.51 0.2M
2023-07-31 17.00 17.19 16.30 16.30 0.1M
2023-07-27 16.40 16.99 16.40 16.45 0.1M
2023-07-26 17.16 17.16 16.60 16.70 0.1M
2023-07-25 17.05 18.26 17.00 17.47 1.3M
2023-07-24 15.98 16.99 15.98 16.99 0.8M
2023-07-21 14.73 15.80 14.50 15.80 1.2M
2023-07-20 14.73 14.75 14.50 14.75 0.1M
2023-07-19 14.75 14.80 14.40 14.50 0.2M
2023-07-18 14.30 14.75 14.25 14.55 0.0M
2023-07-17 14.12 14.45 14.12 14.25 0.0M
2023-07-14 14.51 14.89 14.00 14.40 0.6M
2023-07-13 15.00 15.40 14.50 14.75 0.5M
2023-07-12 14.06 15.34 14.06 15.00 1.5M
2023-07-11 14.25 14.80 14.15 14.15 0.5M
2023-07-10 13.55 14.50 13.50 14.20 0.6M
2023-07-07 13.50 13.96 13.50 13.65 0.1M
2023-07-06 13.33 13.80 13.31 13.80 0.1M
2023-07-05 13.51 13.80 13.36 13.50 0.0M
2023-07-04 13.75 14.00 13.40 13.55 0.3M
2023-07-03 13.29 13.81 13.29 13.70 0.5M
2023-06-27 12.75 12.90 12.75 12.80 0.0M
2023-06-26 12.50 12.99 12.50 12.80 0.0M
2023-06-23 12.20 12.20 12.15 12.15 0.0M
2023-06-22 12.12 12.25 12.10 12.10 0.0M
2023-06-21 12.50 12.55 12.30 12.32 0.0M
2023-06-20 11.75 12.40 11.75 12.40 0.0M
2023-06-19 12.62 12.65 12.40 12.40 0.0M
2023-06-16 12.90 12.95 12.80 12.95 0.0M
2023-06-15 12.80 13.00 12.65 12.98 0.1M
2023-06-14 12.78 12.93 12.78 12.85 0.0M
2023-06-13 12.85 12.95 12.70 12.81 0.0M
2023-06-12 12.91 13.25 12.80 12.99 0.1M
2023-06-09 12.97 13.25 12.90 13.10 0.2M
2023-06-08 13.05 13.05 12.72 12.72 0.1M
2023-06-07 12.71 13.10 12.71 13.00 0.2M
2023-06-06 12.90 13.05 12.87 12.88 0.1M
2023-06-05 12.93 12.94 12.73 12.92 0.0M
2023-06-02 12.52 12.90 12.52 12.85 0.2M
2023-06-01 12.50 13.10 12.50 12.80 0.6M
2023-05-31 12.59 12.74 12.30 12.68 1.3M
2023-05-30 12.15 12.70 12.15 12.55 0.4M
2023-05-29 12.37 12.70 12.22 12.40 0.6M
2023-05-26 12.30 12.64 12.10 12.10 1.2M
2023-05-25 12.15 12.40 11.85 12.20 2.2M
2023-05-24 12.88 12.99 12.00 12.10 1.1M
2023-05-23 13.00 13.28 12.80 12.80 0.1M
2023-05-22 13.62 13.66 12.95 13.00 0.6M
2023-05-19 13.36 14.43 13.25 13.30 1.3M
2023-05-18 13.38 13.60 13.33 13.43 0.1M
2023-05-17 13.45 13.45 13.35 13.40 0.0M
2023-05-16 13.25 13.55 13.25 13.45 0.0M
2023-05-15 13.50 13.50 13.20 13.35 0.2M
2023-05-12 13.30 13.80 13.30 13.50 0.1M
2023-05-11 13.54 13.54 13.25 13.30 0.0M
2023-05-10 13.28 13.28 13.20 13.20 0.0M
2023-05-09 13.49 13.50 13.30 13.30 0.1M
2023-05-08 13.61 13.68 13.44 13.50 0.1M
2023-05-05 13.65 13.70 13.52 13.65 0.0M
2023-05-04 13.60 13.85 13.55 13.70 0.1M
2023-05-03 13.85 13.90 13.50 13.62 0.2M
2023-05-02 13.89 14.00 13.83 13.84 0.0M
2023-04-28 14.35 14.35 13.85 14.06 0.2M
2023-04-27 14.00 14.45 13.50 14.15 0.1M
2023-04-26 13.50 14.41 13.40 14.04 0.7M
2023-04-20 13.30 13.59 13.27 13.59 0.0M
2023-04-19 13.31 13.35 13.20 13.35 0.0M
2023-04-18 13.17 13.31 13.17 13.28 0.0M
2023-04-17 13.25 13.30 13.16 13.25 0.0M
2023-04-13 13.25 13.44 13.14 13.30 0.0M
2023-04-12 13.30 13.40 13.16 13.26 0.0M
2023-04-11 13.05 13.05 13.05 13.05 0.0M
2023-04-10 13.26 13.26 13.00 13.20 0.1M
2023-04-07 13.41 13.50 13.15 13.34 0.1M
2023-04-06 13.16 13.45 13.15 13.30 0.2M
2023-04-05 13.00 13.20 12.96 13.00 0.2M
2023-04-04 13.15 13.20 12.92 12.92 0.2M
2023-04-03 13.40 13.40 13.16 13.24 0.0M
2023-03-31 13.01 13.44 13.01 13.44 0.0M
2023-03-30 13.10 13.21 13.10 13.20 0.0M
2023-03-29 13.41 13.53 13.20 13.20 0.0M
2023-03-28 13.35 13.60 13.00 13.60 0.1M
2023-03-27 13.32 13.32 13.28 13.32 0.0M
2023-03-24 13.97 13.97 13.35 13.60 0.0M
2023-03-22 13.76 13.85 13.41 13.59 0.1M
2023-03-21 14.36 14.36 13.90 13.90 0.1M
2023-03-20 15.00 15.29 14.21 14.21 1.4M
2023-03-17 13.79 14.59 13.47 14.59 1.1M
2023-03-16 13.41 14.14 13.41 13.55 0.4M
2023-03-15 13.09 13.85 13.09 13.46 0.3M
2023-03-14 13.29 13.50 13.10 13.15 0.3M
2023-03-13 13.25 13.40 13.20 13.26 0.3M
2023-03-10 13.00 13.40 12.90 13.12 0.5M
2023-03-09 13.25 13.25 12.78 12.80 0.4M
2023-03-08 13.40 13.40 13.21 13.21 0.0M
2023-03-07 13.31 13.45 13.20 13.45 0.0M
2023-03-06 13.50 13.60 13.15 13.50 0.0M
2023-03-03 13.48 13.55 13.30 13.50 0.1M
2023-03-02 13.22 13.30 13.20 13.20 0.0M
2023-03-01 13.21 13.40 13.15 13.23 0.0M
2023-02-28 14.10 14.10 13.30 13.50 0.0M
2023-02-27 13.40 13.98 13.40 13.96 0.0M
2023-02-24 13.41 13.60 13.27 13.50 0.0M
2023-02-23 13.52 13.95 13.50 13.65 0.0M
2023-02-22 14.15 14.15 13.85 13.85 0.0M
2023-02-21 14.09 14.30 13.85 14.19 0.0M
2023-02-20 14.33 14.33 13.60 13.99 0.0M
2023-02-17 13.92 14.25 13.80 14.25 0.1M
2023-02-16 14.60 14.60 14.25 14.25 0.0M
2023-02-15 14.49 14.63 14.20 14.60 0.0M
2023-02-14 14.50 15.40 14.50 14.50 0.1M
2023-02-13 14.56 15.05 14.35 15.05 0.0M
2023-02-10 14.72 15.00 14.70 14.75 0.0M
2023-02-09 15.01 15.20 14.65 14.95 0.1M
2023-02-08 14.30 15.37 14.30 14.90 0.6M
2023-02-07 13.49 14.42 13.44 14.42 0.4M
2023-02-06 13.21 13.50 13.16 13.50 0.0M
2023-02-03 13.03 13.30 13.00 13.13 0.0M
2023-02-02 13.37 13.38 13.20 13.20 0.0M
2023-02-01 13.44 13.50 13.20 13.20 0.1M
2023-01-31 13.84 13.85 13.55 13.55 0.0M
2023-01-30 14.10 14.10 13.50 13.55 0.0M
2023-01-27 14.44 14.44 13.80 14.00 0.0M
2023-01-26 14.39 14.55 14.01 14.48 0.0M
2023-01-25 14.28 14.50 14.20 14.20 0.0M
2023-01-24 14.40 14.40 14.00 14.40 0.0M
2023-01-23 14.00 14.35 13.75 14.35 0.0M
2023-01-20 13.90 14.29 13.80 14.29 0.0M
2023-01-19 13.40 14.39 13.25 14.39 0.4M
2023-01-18 13.15 13.45 13.15 13.45 0.0M
2023-01-17 13.70 13.85 13.26 13.79 0.0M
2023-01-16 14.00 14.15 13.60 13.84 0.0M
2023-01-13 14.01 14.30 13.65 13.92 0.0M
2023-01-12 14.20 14.86 14.08 14.23 0.1M
2023-01-11 13.90 14.12 13.90 14.04 0.0M
2023-01-10 14.16 14.59 14.12 14.30 0.0M
2023-01-09 14.63 14.63 13.70 14.25 0.0M
2023-01-06 14.04 14.40 14.00 14.40 0.0M
2023-01-05 14.25 14.49 14.01 14.15 0.0M
2023-01-04 14.52 14.78 14.25 14.25 0.1M
2023-01-03 14.73 15.69 14.40 14.78 0.1M
2023-01-02 14.40 14.90 14.12 14.80 0.0M