National Foods Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-20 | 160.00 | 162.00 | 158.00 | 158.20 | 158.20 | 8,871 |
| 2024-02-19 | 160.00 | 160.00 | 156.00 | 158.80 | 158.80 | 15,185 |
| 2024-02-16 | 156.00 | 165.00 | 156.00 | 159.62 | 159.62 | 1,533,414 |
| 2024-02-15 | 153.20 | 158.00 | 152.50 | 156.11 | 156.11 | 78,983 |
| 2024-02-14 | 152.00 | 156.85 | 150.75 | 156.21 | 156.21 | 29,907 |
| 2024-02-13 | 140.00 | 151.78 | 134.18 | 149.81 | 149.81 | 34,146 |
| 2024-02-12 | 152.80 | 152.92 | 141.70 | 144.69 | 144.69 | 64,273 |
| 2024-02-09 | 150.00 | 160.00 | 148.72 | 152.92 | 152.92 | 42,885 |
| 2024-02-07 | 162.99 | 162.99 | 160.00 | 160.78 | 160.78 | 6,025 |
| 2024-02-06 | 161.03 | 163.79 | 159.77 | 159.98 | 159.98 | 7,842 |
| 2024-02-02 | 162.90 | 162.90 | 159.76 | 161.03 | 161.03 | 2,157 |
| 2024-02-01 | 162.95 | 163.00 | 158.10 | 162.45 | 162.45 | 49,794 |
| 2024-01-31 | 160.22 | 163.00 | 158.00 | 158.80 | 158.80 | 15,735 |
| 2024-01-30 | 163.79 | 163.79 | 159.00 | 160.84 | 160.84 | 39,008 |
| 2024-01-29 | 164.00 | 164.00 | 159.00 | 161.12 | 161.12 | 48,816 |
| 2024-01-26 | 163.00 | 164.00 | 158.51 | 160.16 | 160.16 | 21,429 |
| 2024-01-25 | 162.00 | 167.99 | 162.00 | 162.46 | 162.46 | 50,042 |
| 2024-01-24 | 161.05 | 164.02 | 160.02 | 163.01 | 163.01 | 80,150 |
| 2024-01-23 | 161.00 | 163.00 | 155.00 | 161.93 | 161.93 | 65,751 |
| 2024-01-22 | 163.30 | 163.30 | 158.51 | 159.12 | 159.12 | 10,924 |
| 2024-01-19 | 163.00 | 164.94 | 160.00 | 160.90 | 160.90 | 41,980 |
| 2024-01-18 | 154.50 | 164.50 | 154.50 | 163.46 | 163.46 | 2,214,291 |
| 2024-01-17 | 156.95 | 157.95 | 155.00 | 155.09 | 155.09 | 33,942 |
| 2024-01-16 | 159.50 | 159.50 | 155.30 | 157.43 | 157.43 | 49,856 |
| 2024-01-15 | 161.00 | 162.00 | 158.10 | 158.50 | 158.50 | 27,324 |
| 2024-01-12 | 156.71 | 161.99 | 156.71 | 160.04 | 160.04 | 56,412 |
| 2024-01-11 | 157.02 | 165.00 | 157.02 | 158.36 | 158.36 | 241,650 |
| 2024-01-10 | 161.00 | 161.00 | 157.00 | 157.56 | 157.56 | 22,681 |
| 2024-01-09 | 155.00 | 161.01 | 155.00 | 160.55 | 160.55 | 126,768 |
| 2024-01-08 | 150.00 | 155.85 | 150.00 | 154.53 | 154.53 | 72,345 |
| 2024-01-05 | 148.00 | 155.60 | 148.00 | 150.86 | 150.86 | 277,574 |
| 2024-01-04 | 148.50 | 151.50 | 147.00 | 149.00 | 149.00 | 21,700 |
| 2024-01-03 | 148.02 | 151.89 | 146.10 | 149.80 | 149.80 | 220,300 |
| 2024-01-02 | 147.01 | 150.00 | 145.00 | 148.60 | 148.60 | 71,600 |
| 2024-01-01 | 147.00 | 148.90 | 146.00 | 146.88 | 146.88 | 27,600 |
| 2023-12-29 | 145.00 | 147.00 | 144.00 | 145.00 | 145.00 | 120,500 |
| 2023-12-28 | 138.90 | 145.50 | 138.90 | 145.10 | 145.10 | 225,500 |
| 2023-12-27 | 127.00 | 137.80 | 124.60 | 136.59 | 136.59 | 110,000 |
| 2023-12-26 | 136.00 | 136.75 | 125.24 | 128.21 | 128.21 | 186,000 |
| 2023-12-22 | 138.00 | 138.00 | 134.05 | 135.39 | 135.39 | 174,500 |
| 2023-12-21 | 139.00 | 139.00 | 130.00 | 133.57 | 133.57 | 58,500 |
| 2023-12-20 | 133.00 | 138.00 | 128.50 | 135.27 | 135.27 | 81,000 |
| 2023-12-19 | 142.00 | 142.00 | 132.50 | 136.92 | 136.92 | 131,000 |
| 2023-12-18 | 149.50 | 152.00 | 142.90 | 143.24 | 143.24 | 90,500 |
| 2023-12-15 | 142.12 | 150.00 | 142.12 | 149.06 | 149.06 | 233,000 |
| 2023-12-14 | 145.50 | 147.70 | 142.00 | 142.02 | 142.02 | 78,500 |
| 2023-12-13 | 153.00 | 155.70 | 143.00 | 146.76 | 146.76 | 194,500 |
| 2023-12-12 | 150.99 | 154.50 | 150.99 | 153.60 | 153.60 | 116,000 |
| 2023-12-11 | 148.00 | 153.99 | 148.00 | 150.01 | 150.01 | 216,000 |
| 2023-12-08 | 145.05 | 150.00 | 142.10 | 148.11 | 148.11 | 153,000 |
| 2023-12-07 | 152.00 | 152.00 | 145.50 | 147.05 | 147.05 | 105,500 |
| 2023-12-06 | 156.88 | 157.96 | 150.12 | 152.09 | 152.09 | 223,500 |
| 2023-12-05 | 142.00 | 152.45 | 138.01 | 152.45 | 152.45 | 335,500 |
| 2023-12-04 | 135.00 | 142.90 | 135.00 | 141.81 | 141.81 | 196,000 |
| 2023-12-01 | 131.75 | 137.90 | 131.75 | 135.33 | 135.33 | 122,000 |
| 2023-11-30 | 135.00 | 135.05 | 131.00 | 131.73 | 131.73 | 47,000 |
| 2023-11-29 | 139.10 | 141.20 | 131.51 | 135.04 | 135.04 | 168,000 |
| 2023-11-28 | 144.00 | 144.95 | 138.50 | 139.02 | 139.02 | 385,500 |
| 2023-11-27 | 133.99 | 142.74 | 133.99 | 142.29 | 142.29 | 561,500 |
| 2023-11-24 | 135.90 | 137.50 | 131.03 | 132.78 | 132.78 | 206,000 |
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.