National Foods Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	108.00	111.11	106.00	106.81	106.81	39,000
2023-08-28	111.00	112.00	110.20	111.85	111.85	26,000
2023-08-25	112.20	113.00	112.00	112.69	112.69	69,000
2023-08-24	112.15	113.00	112.12	112.96	112.96	23,000
2023-08-23	113.50	113.50	112.00	112.65	112.65	82,000
2023-08-22	112.30	114.00	112.30	113.02	113.02	26,000
2023-08-21	112.26	113.34	112.00	112.89	112.89	45,500
2023-08-18	113.00	115.00	113.00	114.00	114.00	25,000
2023-08-17	114.00	114.65	113.00	113.64	113.64	14,000
2023-08-16	116.00	116.00	113.02	113.91	113.91	41,500
2023-08-15	117.90	118.98	114.50	115.51	115.51	84,000
2023-08-11	115.00	121.87	114.75	117.90	117.90	3,171,000
2023-08-10	114.00	114.00	112.55	113.37	113.37	25,500
2023-08-09	113.00	115.00	112.55	114.69	114.69	53,500
2023-08-08	114.50	114.50	111.99	112.04	112.04	73,500
2023-08-07	113.40	116.50	113.40	114.65	114.65	609,500
2023-08-04	114.00	114.95	111.05	112.50	112.50	49,000
2023-08-03	114.00	118.89	112.00	112.28	112.28	198,000
2023-08-02	112.00	116.44	110.99	114.28	114.28	508,500
2023-08-01	112.90	112.90	110.00	111.24	111.24	35,000
2023-07-31	112.88	113.00	111.21	112.06	112.06	30,500
2023-07-27	111.30	113.20	111.00	112.19	112.19	41,000
2023-07-26	112.00	113.99	112.00	112.32	112.32	67,000
2023-07-25	113.01	113.50	112.00	112.29	112.29	76,500
2023-07-24	114.11	114.11	113.25	113.43	113.43	10,500
2023-07-21	113.00	115.45	113.00	115.16	115.16	236,500
2023-07-20	112.20	113.80	111.60	112.80	112.80	39,500
2023-07-19	114.00	115.50	112.35	112.35	112.35	64,000
2023-07-18	114.00	117.00	114.00	114.82	114.82	29,500
2023-07-17	117.25	117.25	115.00	115.79	115.79	31,500
2023-07-14	112.51	116.20	112.00	115.94	115.94	635,000
2023-07-13	115.40	115.40	113.25	113.97	113.97	95,000
2023-07-12	114.09	116.00	112.45	115.72	115.72	615,000
2023-07-11	110.49	114.84	110.02	114.09	114.09	221,500
2023-07-10	107.62	110.06	107.62	109.74	109.74	150,000
2023-07-07	109.95	109.95	107.00	107.81	107.81	83,000
2023-07-06	108.00	110.00	107.15	110.00	110.00	47,500
2023-07-05	106.51	113.40	106.51	109.24	109.24	262,000
2023-07-04	106.00	107.00	101.78	105.93	105.93	143,500
2023-07-03	101.44	105.78	100.00	105.74	105.74	229,500
2023-06-27	99.000	99.290	96.720	98.400	98.400	129,100
2023-06-26	98.480	99.000	97.650	98.540	98.540	113,900
2023-06-23	97.990	98.500	96.550	97.710	97.710	55,300
2023-06-22	97.920	98.500	97.500	98.010	98.010	14,100
2023-06-21	98.000	98.300	97.050	97.920	97.920	28,900
2023-06-20	99.000	99.530	98.080	98.310	98.310	20,500
2023-06-19	97.100	100.50	97.100	100.13	100.13	1,191,700
2023-06-16	97.990	98.750	96.770	96.860	96.860	12,400
2023-06-15	99.000	99.000	97.470	97.510	97.510	26,900
2023-06-14	99.000	99.840	98.900	99.230	99.230	67,700
2023-06-13	100.48	100.48	98.500	99.080	99.080	45,200
2023-06-12	98.110	100.20	98.000	99.970	99.970	643,800
2023-06-09	99.900	100.00	98.100	99.860	99.860	28,000
2023-06-08	100.22	100.90	98.000	99.770	99.770	441,600
2023-06-07	96.610	101.31	96.000	100.02	100.02	1,766,800
2023-06-06	96.010	97.990	96.010	96.940	96.940	11,700
2023-06-05	97.250	97.500	96.510	96.910	96.910	73,400
2023-06-02	93.510	98.000	93.510	97.360	97.360	668,100
2023-06-01	93.500	95.740	93.030	95.190	95.190	60,200
2023-05-31	96.000	96.600	93.000	94.150	94.150	142,100

← NewerPage 14 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.