National Foods Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	95.750	96.500	95.020	95.960	95.960	52,900
2023-05-29	97.000	98.250	95.060	95.550	95.550	274,400
2023-05-26	98.000	98.900	96.300	97.120	97.120	111,700
2023-05-25	97.500	98.890	97.000	97.590	97.590	366,400
2023-05-24	95.700	99.000	94.500	97.560	97.560	777,800
2023-05-23	94.020	96.000	93.130	94.930	94.930	372,300
2023-05-22	93.990	94.500	93.550	94.010	94.010	925,800
2023-05-19	93.110	94.000	93.000	93.850	93.850	329,200
2023-05-18	94.900	94.900	92.950	93.060	79.283	55,500
2023-05-17	95.500	95.500	94.000	94.180	80.238	737,600
2023-05-16	93.750	96.990	93.750	94.650	94.650	935,600
2023-05-15	92.010	93.800	92.010	93.500	93.500	42,200
2023-05-12	92.350	94.590	91.600	94.020	94.020	129,800
2023-05-11	91.000	92.940	90.850	92.180	92.180	541,700
2023-05-10	90.110	91.900	89.900	91.010	91.010	778,000
2023-05-09	93.490	94.000	92.000	92.420	92.420	600,300
2023-05-08	93.700	94.700	93.300	93.490	93.490	171,600
2023-05-05	98.900	98.900	93.300	94.330	94.330	710,800
2023-05-04	101.00	101.50	97.000	97.780	97.780	487,600
2023-05-03	100.56	102.00	99.000	100.56	100.56	120,900
2023-05-02	99.000	101.38	98.500	100.56	100.56	85,900
2023-04-28	97.490	104.87	97.000	98.030	98.030	640,600
2023-04-27	96.200	97.700	96.200	97.560	97.560	17,800
2023-04-26	97.000	97.660	96.150	97.330	97.330	12,800
2023-04-20	96.000	97.500	95.020	96.210	96.210	6,800
2023-04-19	94.400	96.990	94.000	96.800	96.800	11,800
2023-04-18	96.250	97.000	94.500	96.740	96.740	12,100
2023-04-17	95.000	96.000	93.700	95.520	95.520	12,400
2023-04-13	93.520	94.470	92.500	94.240	94.240	46,600
2023-04-12	94.880	94.880	93.850	93.990	93.990	6,200
2023-04-11	94.060	94.250	93.910	93.970	93.970	5,100
2023-04-10	94.500	95.000	93.870	94.060	94.060	5,800
2023-04-07	95.000	95.000	93.500	93.870	93.870	19,900
2023-04-06	95.500	95.990	94.250	94.840	94.840	9,700
2023-04-05	94.500	95.500	94.000	94.080	94.080	16,800
2023-04-04	96.500	96.500	93.810	94.290	94.290	92,200
2023-04-03	95.420	96.560	94.600	96.070	96.070	24,200
2023-03-31	98.000	98.000	95.900	96.000	96.000	14,200
2023-03-30	96.520	97.500	95.880	96.820	96.820	3,100
2023-03-29	97.000	97.300	96.520	97.000	97.000	7,500
2023-03-28	97.970	97.970	97.000	97.490	97.490	4,800
2023-03-27	97.900	98.490	96.500	97.060	97.060	19,600
2023-03-24	97.990	98.120	97.400	97.900	97.900	12,800
2023-03-22	98.510	99.740	98.000	98.120	98.120	24,800
2023-03-21	100.45	100.45	98.730	98.880	98.880	17,600
2023-03-20	99.970	99.970	98.520	99.270	99.270	5,200
2023-03-17	99.010	100.00	98.510	99.000	99.000	21,400
2023-03-16	98.510	99.930	98.010	99.020	99.020	12,600
2023-03-15	99.010	99.750	98.510	99.000	99.000	8,500
2023-03-14	99.000	99.750	99.000	99.090	99.090	6,700
2023-03-13	99.600	100.75	99.000	99.160	99.160	24,100
2023-03-10	98.550	101.00	98.500	100.18	100.18	17,100
2023-03-09	99.010	100.50	99.000	99.000	99.000	9,600
2023-03-08	100.79	100.79	99.100	99.350	99.350	2,500
2023-03-07	99.000	100.48	99.000	100.03	100.03	1,700
2023-03-06	98.500	99.880	98.500	98.880	98.880	5,100
2023-03-03	98.250	99.900	98.000	98.490	98.490	13,600
2023-03-02	98.000	98.490	97.000	97.850	97.850	5,800
2023-03-01	98.000	98.800	97.160	97.170	97.170	15,200
2023-02-28	98.520	99.960	98.500	98.720	98.720	5,400

← NewerPage 15 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.