National Foods Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 175.98 | 175.98 | 170.01 | 173.01 | 173.01 | 55,041 |
| 2024-05-20 | 174.52 | 178.00 | 171.00 | 172.06 | 172.06 | 16,351 |
| 2024-05-17 | 177.90 | 178.50 | 175.01 | 175.17 | 175.17 | 16,041 |
| 2024-05-16 | 178.00 | 179.99 | 174.90 | 175.44 | 175.44 | 19,492 |
| 2024-05-15 | 174.28 | 185.85 | 172.65 | 178.07 | 178.07 | 220,892 |
| 2024-05-14 | 176.00 | 177.00 | 173.00 | 174.28 | 174.28 | 32,277 |
| 2024-05-13 | 172.00 | 178.01 | 170.40 | 175.58 | 175.58 | 99,817 |
| 2024-05-10 | 170.25 | 174.90 | 168.81 | 171.07 | 171.07 | 73,745 |
| 2024-05-09 | 172.49 | 175.00 | 167.99 | 171.39 | 171.39 | 75,324 |
| 2024-05-08 | 173.55 | 176.00 | 165.00 | 169.00 | 169.00 | 134,013 |
| 2024-05-07 | 177.00 | 179.99 | 174.00 | 175.87 | 175.87 | 67,704 |
| 2024-05-06 | 171.49 | 179.80 | 168.51 | 177.44 | 177.44 | 135,223 |
| 2024-05-03 | 167.99 | 170.50 | 165.20 | 169.42 | 169.42 | 68,293 |
| 2024-05-02 | 170.00 | 170.00 | 162.00 | 165.69 | 165.69 | 27,906 |
| 2024-04-30 | 181.50 | 181.50 | 168.70 | 170.40 | 170.40 | 109,120 |
| 2024-04-29 | 173.12 | 186.09 | 173.12 | 182.38 | 182.38 | 273,818 |
| 2024-04-26 | 162.00 | 173.11 | 161.40 | 173.11 | 173.11 | 150,627 |
| 2024-04-25 | 162.00 | 163.49 | 160.50 | 161.03 | 161.03 | 29,118 |
| 2024-04-24 | 163.22 | 163.74 | 161.60 | 162.12 | 162.12 | 14,110 |
| 2024-04-23 | 165.00 | 165.00 | 161.48 | 162.34 | 162.34 | 10,832 |
| 2024-04-22 | 163.67 | 164.78 | 161.01 | 163.98 | 163.98 | 23,811 |
| 2024-04-19 | 162.00 | 165.00 | 159.01 | 163.67 | 163.67 | 76,859 |
| 2024-04-18 | 157.01 | 162.50 | 157.00 | 160.00 | 160.00 | 73,685 |
| 2024-04-17 | 163.94 | 163.94 | 160.51 | 160.72 | 160.72 | 10,251 |
| 2024-04-16 | 163.95 | 163.95 | 161.00 | 161.00 | 161.00 | 11,981 |
| 2024-04-15 | 161.22 | 163.98 | 161.22 | 162.41 | 162.41 | 9,626 |
| 2024-04-09 | 165.00 | 165.00 | 162.01 | 163.51 | 163.51 | 19,591 |
| 2024-04-08 | 163.25 | 164.94 | 163.25 | 163.89 | 163.89 | 9,043 |
| 2024-04-04 | 165.00 | 165.00 | 162.50 | 163.25 | 163.25 | 13,648 |
| 2024-04-03 | 161.00 | 164.45 | 161.00 | 163.87 | 163.87 | 18,907 |
| 2024-04-02 | 163.90 | 166.50 | 160.20 | 162.33 | 162.33 | 52,049 |
| 2024-04-01 | 164.99 | 164.99 | 160.00 | 162.00 | 162.00 | 22,161 |
| 2024-03-29 | 164.00 | 164.00 | 160.00 | 163.13 | 163.13 | 17,554 |
| 2024-03-28 | 162.80 | 163.00 | 160.20 | 162.48 | 162.48 | 9,958 |
| 2024-03-27 | 164.00 | 164.00 | 157.01 | 162.00 | 162.00 | 12,352 |
| 2024-03-26 | 158.00 | 164.00 | 156.00 | 162.97 | 162.97 | 942,360 |
| 2024-03-25 | 157.00 | 159.10 | 153.00 | 158.99 | 158.99 | 24,882 |
| 2024-03-22 | 156.00 | 158.00 | 154.00 | 155.28 | 155.28 | 33,078 |
| 2024-03-21 | 156.99 | 158.00 | 155.25 | 156.86 | 156.86 | 27,946 |
| 2024-03-20 | 156.87 | 157.25 | 154.50 | 156.87 | 156.87 | 148,061 |
| 2024-03-19 | 153.00 | 156.00 | 152.50 | 155.45 | 155.45 | 49,606 |
| 2024-03-18 | 158.00 | 158.00 | 153.52 | 154.27 | 154.27 | 5,882 |
| 2024-03-15 | 156.99 | 156.99 | 153.50 | 154.07 | 154.07 | 4,584 |
| 2024-03-14 | 151.15 | 155.00 | 151.15 | 153.11 | 153.11 | 73,067 |
| 2024-03-13 | 151.15 | 155.99 | 151.15 | 152.00 | 152.00 | 9,832 |
| 2024-03-12 | 153.11 | 156.20 | 153.00 | 153.02 | 153.02 | 8,096 |
| 2024-03-11 | 156.99 | 156.99 | 155.00 | 156.24 | 156.24 | 3,744 |
| 2024-03-08 | 157.90 | 157.90 | 152.00 | 154.45 | 154.45 | 19,779 |
| 2024-03-07 | 156.51 | 158.30 | 154.00 | 156.45 | 156.45 | 25,712 |
| 2024-03-06 | 161.90 | 161.90 | 157.71 | 157.90 | 157.90 | 19,291 |
| 2024-03-05 | 155.02 | 162.00 | 155.02 | 159.50 | 159.50 | 35,521 |
| 2024-03-04 | 152.75 | 158.00 | 152.75 | 156.00 | 156.00 | 8,298 |
| 2024-03-01 | 156.00 | 156.95 | 152.02 | 155.90 | 155.90 | 7,411 |
| 2024-02-29 | 159.40 | 159.40 | 152.20 | 156.85 | 156.85 | 11,308 |
| 2024-02-28 | 159.00 | 159.00 | 156.10 | 156.26 | 156.26 | 8,925 |
| 2024-02-27 | 161.00 | 161.00 | 157.00 | 157.82 | 157.82 | 36,790 |
| 2024-02-26 | 161.00 | 162.00 | 158.05 | 161.00 | 161.00 | 6,574 |
| 2024-02-23 | 159.00 | 160.75 | 155.20 | 160.06 | 160.06 | 7,305 |
| 2024-02-22 | 159.00 | 160.95 | 157.00 | 158.98 | 158.98 | 11,385 |
| 2024-02-21 | 160.99 | 160.99 | 158.25 | 159.04 | 159.04 | 3,998 |
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.