National Foods Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 194.20 | 196.39 | 191.00 | 191.75 | 191.75 | 22,846 |
| 2024-08-20 | 192.50 | 202.00 | 192.50 | 193.92 | 193.92 | 61,165 |
| 2024-08-19 | 205.00 | 205.00 | 198.50 | 198.89 | 198.89 | 87,556 |
| 2024-08-16 | 196.00 | 207.45 | 188.00 | 200.13 | 200.13 | 5,974,988 |
| 2024-08-15 | 196.90 | 199.70 | 193.02 | 194.97 | 194.97 | 94,700 |
| 2024-08-13 | 194.74 | 197.00 | 193.05 | 195.00 | 195.00 | 36,253 |
| 2024-08-12 | 195.01 | 197.37 | 192.02 | 194.52 | 194.52 | 86,444 |
| 2024-08-09 | 194.00 | 197.50 | 193.00 | 194.47 | 194.47 | 131,344 |
| 2024-08-08 | 187.48 | 194.00 | 186.00 | 193.60 | 193.60 | 87,327 |
| 2024-08-07 | 189.89 | 191.00 | 186.50 | 187.48 | 187.48 | 40,415 |
| 2024-08-06 | 189.00 | 194.00 | 186.00 | 189.82 | 189.82 | 65,508 |
| 2024-08-05 | 195.85 | 204.00 | 186.00 | 188.57 | 188.57 | 345,184 |
| 2024-08-02 | 174.00 | 190.91 | 174.00 | 186.41 | 186.41 | 416,488 |
| 2024-08-01 | 175.00 | 178.00 | 172.50 | 173.55 | 173.55 | 27,269 |
| 2024-07-31 | 183.00 | 183.00 | 172.00 | 174.71 | 174.71 | 21,717 |
| 2024-07-30 | 183.97 | 186.50 | 175.00 | 178.71 | 178.71 | 27,682 |
| 2024-07-29 | 182.99 | 186.00 | 180.00 | 183.73 | 183.73 | 59,369 |
| 2024-07-26 | 188.63 | 188.63 | 182.42 | 182.91 | 182.91 | 13,944 |
| 2024-07-25 | 191.95 | 191.95 | 184.71 | 184.85 | 184.85 | 12,327 |
| 2024-07-24 | 186.98 | 189.00 | 181.00 | 186.56 | 186.56 | 40,457 |
| 2024-07-23 | 189.99 | 189.99 | 167.01 | 184.59 | 184.59 | 12,384 |
| 2024-07-22 | 191.38 | 192.94 | 185.00 | 185.57 | 185.57 | 21,505 |
| 2024-07-19 | 195.99 | 197.50 | 190.00 | 191.35 | 191.35 | 14,535 |
| 2024-07-18 | 192.73 | 195.54 | 192.73 | 195.27 | 195.27 | 25,414 |
| 2024-07-15 | 196.68 | 196.99 | 192.10 | 193.04 | 193.04 | 13,044 |
| 2024-07-12 | 193.00 | 196.85 | 190.00 | 193.33 | 193.33 | 24,568 |
| 2024-07-11 | 201.00 | 201.00 | 190.00 | 193.15 | 193.15 | 11,696 |
| 2024-07-10 | 203.49 | 203.50 | 195.99 | 197.85 | 197.85 | 54,325 |
| 2024-07-09 | 195.00 | 202.00 | 192.50 | 199.71 | 199.71 | 65,598 |
| 2024-07-08 | 189.88 | 196.22 | 170.96 | 194.86 | 194.86 | 53,168 |
| 2024-07-05 | 190.00 | 195.00 | 188.02 | 188.91 | 188.91 | 37,796 |
| 2024-07-04 | 178.58 | 193.81 | 176.25 | 188.76 | 188.76 | 138,484 |
| 2024-07-03 | 179.00 | 179.00 | 175.00 | 177.81 | 177.81 | 33,824 |
| 2024-07-02 | 174.00 | 178.00 | 172.80 | 175.79 | 175.79 | 60,420 |
| 2024-07-01 | 173.50 | 174.90 | 171.00 | 172.93 | 172.93 | 13,830 |
| 2024-06-28 | 174.98 | 177.00 | 168.00 | 174.71 | 174.71 | 62,423 |
| 2024-06-27 | 171.01 | 176.00 | 170.50 | 174.65 | 174.65 | 14,739 |
| 2024-06-26 | 174.00 | 174.00 | 170.15 | 172.52 | 172.52 | 14,916 |
| 2024-06-25 | 172.98 | 174.98 | 172.00 | 172.04 | 172.04 | 6,139 |
| 2024-06-24 | 176.50 | 176.50 | 170.01 | 172.54 | 172.54 | 11,394 |
| 2024-06-21 | 176.00 | 178.40 | 172.99 | 173.00 | 173.00 | 57,101 |
| 2024-06-20 | 181.00 | 181.00 | 175.00 | 175.11 | 175.11 | 99,557 |
| 2024-06-14 | 171.00 | 181.00 | 169.00 | 175.19 | 175.19 | 55,806 |
| 2024-06-13 | 172.00 | 175.00 | 169.00 | 173.74 | 173.74 | 37,194 |
| 2024-06-12 | 171.00 | 171.00 | 169.50 | 169.94 | 169.94 | 16,807 |
| 2024-06-11 | 172.00 | 174.00 | 167.00 | 171.15 | 171.15 | 55,374 |
| 2024-06-10 | 163.46 | 168.90 | 163.00 | 167.70 | 167.70 | 23,959 |
| 2024-06-07 | 163.01 | 168.00 | 162.00 | 163.44 | 163.44 | 16,526 |
| 2024-06-06 | 169.98 | 169.98 | 165.60 | 166.07 | 166.07 | 8,733 |
| 2024-06-05 | 169.98 | 169.98 | 165.24 | 167.01 | 167.01 | 5,817 |
| 2024-06-04 | 168.00 | 169.75 | 166.70 | 167.44 | 167.44 | 18,796 |
| 2024-06-03 | 170.00 | 170.00 | 168.50 | 169.03 | 169.03 | 23,172 |
| 2024-05-31 | 170.50 | 172.89 | 169.00 | 169.85 | 169.85 | 11,442 |
| 2024-05-30 | 165.01 | 170.50 | 165.01 | 169.87 | 169.87 | 42,413 |
| 2024-05-29 | 169.20 | 171.99 | 165.00 | 167.25 | 167.25 | 11,202 |
| 2024-05-27 | 173.00 | 173.00 | 168.75 | 169.77 | 169.77 | 24,834 |
| 2024-05-24 | 174.15 | 175.00 | 170.00 | 171.51 | 171.51 | 17,337 |
| 2024-05-23 | 175.00 | 175.00 | 171.50 | 173.01 | 173.01 | 39,099 |
| 2024-05-22 | 174.49 | 178.30 | 173.00 | 173.82 | 173.82 | 78,801 |
| 2024-05-21 | 175.98 | 175.98 | 170.01 | 173.01 | 173.01 | 55,041 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-16 | 5.0000 PKR |
| 2026-05-11 | 4.0000 PKR |
| 2026-03-10 | 3.0000 PKR |
| 2025-10-30 | 18.0000 PKR |
| 2025-10-09 | 5.0000 PKR |
| 2025-05-05 | 2.0000 PKR |
| 2025-03-05 | 2.0000 PKR |
| 2024-10-10 | 5.0000 PKR |
| 2024-03-07 | 1.5000 PKR |
| 2023-10-11 | 2.5000 PKR |
| 2022-10-12 | 5.0000 PKR |
| 2021-10-06 | 6.2500 PKR |
| 2020-10-09 | 6.2500 PKR |
| 2019-10-08 | 4.0000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.