National Foods Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-27	100.89	100.89	99.200	99.460	99.460	19,300
2023-02-24	103.38	103.38	99.900	100.24	100.24	30,000
2023-02-23	103.44	103.45	101.80	102.93	102.93	7,900
2023-02-22	102.00	102.86	101.60	101.64	101.64	4,700
2023-02-21	103.00	103.00	102.00	102.04	102.04	11,000
2023-02-20	103.11	103.15	102.15	103.10	103.10	8,500
2023-02-17	102.20	105.00	101.99	104.08	104.08	2,900
2023-02-16	103.00	104.00	102.02	102.10	102.10	10,300
2023-02-15	103.00	104.94	103.00	103.73	103.73	3,700
2023-02-14	105.50	105.50	103.76	104.00	104.00	33,400
2023-02-13	105.40	106.40	105.01	106.00	106.00	5,500
2023-02-10	105.68	106.70	105.00	105.34	105.34	24,600
2023-02-09	106.00	106.69	105.01	105.68	105.68	41,700
2023-02-08	104.00	105.99	104.00	105.56	105.56	38,900
2023-02-07	104.00	110.00	104.00	105.71	105.71	98,400
2023-02-06	102.90	104.49	102.00	103.97	103.97	38,300
2023-02-03	104.51	105.00	102.90	102.98	102.98	15,300
2023-02-02	106.00	107.00	104.01	104.48	104.48	42,500
2023-02-01	101.09	107.81	101.05	105.95	105.95	316,700
2023-01-31	99.900	105.49	97.510	100.29	100.29	2,588,900
2023-01-30	99.000	99.500	98.030	98.400	98.400	6,600
2023-01-27	100.04	100.04	98.500	98.940	98.940	6,800
2023-01-26	99.940	100.50	98.500	99.460	99.460	86,600
2023-01-25	100.94	100.94	98.150	98.460	98.460	38,100
2023-01-24	98.550	99.940	98.500	99.500	99.500	15,800
2023-01-23	101.49	101.49	98.500	99.010	99.010	8,400
2023-01-20	99.010	100.98	98.510	98.740	98.740	4,100
2023-01-19	100.49	100.50	99.500	99.510	99.510	7,800
2023-01-18	98.000	100.49	98.000	100.01	100.01	12,400
2023-01-17	100.00	100.00	97.350	98.430	98.430	12,100
2023-01-16	102.99	102.99	99.000	99.470	99.470	3,500
2023-01-13	98.150	101.00	98.150	99.740	99.740	7,800
2023-01-12	100.97	101.46	100.55	100.67	100.67	13,700
2023-01-11	101.34	101.34	100.07	100.50	100.50	6,000
2023-01-10	100.00	100.97	99.600	100.42	100.42	14,400
2023-01-09	100.16	100.22	99.000	99.470	99.470	102,700
2023-01-06	100.01	101.00	100.01	100.66	100.66	7,500
2023-01-05	101.63	101.63	100.16	100.91	100.91	3,300
2023-01-04	100.75	100.78	100.00	100.70	100.70	14,600
2023-01-03	100.00	101.50	99.650	100.78	100.78	22,300
2023-01-02	102.35	102.35	101.10	101.50	101.50	13,000
2022-12-30	99.000	100.90	98.550	99.390	99.390	32,100
2022-12-29	100.05	100.05	98.860	99.130	99.130	33,000
2022-12-28	104.00	104.00	98.010	99.740	99.740	25,100
2022-12-27	105.22	106.99	102.00	102.30	102.30	17,900
2022-12-26	104.55	106.00	100.61	105.22	105.22	14,500
2022-12-23	103.00	103.00	102.06	102.66	102.66	1,600
2022-12-22	103.99	104.10	102.01	103.02	103.02	9,200
2022-12-21	102.90	104.99	100.00	102.73	102.73	12,000
2022-12-20	107.01	109.50	100.99	102.07	102.07	26,100
2022-12-19	111.00	111.00	108.50	109.17	109.17	13,100
2022-12-16	113.99	113.99	110.50	112.16	112.16	10,100
2022-12-15	114.50	115.00	110.00	110.45	110.45	24,100
2022-12-14	114.25	115.55	114.25	114.53	114.53	3,600
2022-12-13	115.51	115.75	114.79	114.87	114.87	7,400
2022-12-12	118.00	118.50	115.50	115.63	115.63	13,400
2022-12-09	116.01	118.35	115.51	116.40	116.40	7,700
2022-12-08	116.01	117.50	115.50	116.08	116.08	5,300
2022-12-07	116.98	116.98	116.09	116.39	116.39	3,500
2022-12-06	117.30	117.99	115.90	116.49	116.49	10,600

← NewerPage 16 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.