National Foods Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	131.49	136.89	128.55	134.63	134.63	482,500
2023-11-22	125.50	131.99	125.50	129.85	129.85	704,000
2023-11-21	126.50	131.75	124.50	125.36	125.36	183,500
2023-11-20	123.00	128.00	122.00	125.64	125.64	222,500
2023-11-17	123.85	125.00	122.00	123.10	123.10	50,000
2023-11-16	122.00	125.09	121.56	123.11	123.11	103,000
2023-11-15	123.90	123.90	121.00	121.63	121.63	25,500
2023-11-14	121.29	122.99	119.50	122.55	122.55	75,000
2023-11-13	126.50	126.50	121.00	121.27	121.27	123,000
2023-11-10	118.00	125.91	118.00	124.45	124.45	371,000
2023-11-08	116.50	117.50	115.00	117.13	117.13	43,500
2023-11-07	114.00	116.99	114.00	115.78	115.78	111,500
2023-11-06	111.10	115.10	111.00	114.54	114.54	110,500
2023-11-03	106.55	112.50	106.55	111.37	111.37	110,000
2023-11-02	107.64	108.50	107.00	108.50	108.50	37,000
2023-11-01	106.00	108.50	105.50	106.03	106.03	25,000
2023-10-31	105.10	106.80	105.10	105.88	105.88	29,500
2023-10-30	107.50	107.50	105.00	106.01	106.01	13,500
2023-10-27	106.50	108.79	106.00	107.15	107.15	15,500
2023-10-26	107.50	109.49	105.00	108.00	108.00	56,000
2023-10-25	108.10	108.25	106.80	106.93	106.93	54,000
2023-10-24	110.00	111.00	109.00	109.00	109.00	12,500
2023-10-23	111.01	112.00	110.50	111.00	111.00	17,500
2023-10-20	112.80	113.50	111.25	111.68	111.68	64,000
2023-10-19	112.60	114.00	112.00	113.43	113.43	75,000
2023-10-18	114.30	114.50	111.50	111.50	111.50	29,000
2023-10-17	112.75	114.30	111.90	114.11	114.11	456,000
2023-10-16	108.45	112.50	108.45	111.05	111.05	227,500
2023-10-13	107.25	108.51	99.000	108.45	108.45	63,500
2023-10-12	106.50	107.01	105.00	107.00	107.00	419,000
2023-10-11	108.51	108.51	106.00	107.08	107.08	48,500
2023-10-10	108.20	111.50	108.20	109.40	109.40	81,500
2023-10-09	109.00	110.00	108.26	108.31	108.31	20,500
2023-10-06	109.55	109.55	107.10	108.14	108.14	20,500
2023-10-05	111.15	111.15	108.00	108.96	108.96	31,000
2023-10-04	111.50	114.45	111.00	111.19	111.19	283,000
2023-10-03	108.10	111.83	108.00	110.45	110.45	77,500
2023-10-02	108.00	109.95	106.51	109.64	109.64	72,000
2023-09-28	106.00	110.00	106.00	109.47	109.47	104,000
2023-09-27	106.49	108.00	105.49	106.74	106.74	21,000
2023-09-26	109.50	109.83	105.00	106.54	106.54	23,500
2023-09-25	103.00	109.85	103.00	108.00	108.00	672,500
2023-09-22	100.50	103.50	100.50	102.90	102.90	32,000
2023-09-21	101.10	102.00	100.01	101.42	101.42	5,000
2023-09-20	101.60	102.00	101.50	101.51	101.51	13,500
2023-09-19	102.50	102.50	101.50	101.50	101.50	9,500
2023-09-18	101.50	102.39	101.50	101.99	101.99	23,500
2023-09-15	103.49	104.00	101.11	101.51	101.51	61,500
2023-09-14	102.00	102.00	101.50	101.50	101.50	15,000
2023-09-13	99.000	103.90	99.000	101.57	101.57	89,000
2023-09-12	100.00	100.00	97.000	98.990	98.990	83,000
2023-09-11	102.21	102.21	99.000	101.07	101.07	58,000
2023-09-08	100.45	106.00	100.45	102.65	102.65	508,000
2023-09-07	106.50	110.00	106.40	108.59	108.59	74,500
2023-09-06	106.00	107.49	106.00	106.60	106.60	9,500
2023-09-05	105.51	106.00	105.20	105.50	105.50	4,500
2023-09-04	107.00	108.80	106.00	106.18	106.18	26,500
2023-09-01	106.03	106.79	104.00	105.94	105.94	26,500
2023-08-31	106.00	106.57	104.10	105.22	105.22	118,500
2023-08-30	108.00	108.00	104.75	106.34	106.34	49,000

← NewerPage 13 of 21 · 1,246 trading daysOlder →

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.