National Foods Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-06	117.30	117.99	115.90	116.49	116.49	10,600
2022-12-05	117.87	118.50	117.00	117.07	117.07	10,000
2022-12-02	118.91	120.99	118.00	118.21	118.21	28,000
2022-12-01	120.50	121.00	120.00	120.42	120.42	5,300
2022-11-30	120.50	120.50	119.25	120.00	120.00	5,600
2022-11-29	121.25	121.30	119.00	119.59	119.59	23,400
2022-11-28	120.00	121.00	118.00	119.32	119.32	30,600
2022-11-25	120.02	125.00	120.00	122.75	122.75	24,800
2022-11-24	120.51	120.60	120.02	120.37	120.37	114,100
2022-11-23	120.01	120.55	120.00	120.51	120.51	13,400
2022-11-22	120.00	120.74	119.50	120.14	120.14	8,800
2022-11-21	121.49	121.49	119.90	119.99	119.99	27,600
2022-11-18	121.00	121.90	120.00	120.90	120.90	14,100
2022-11-17	122.10	122.90	121.80	121.80	121.80	9,300
2022-11-16	123.00	123.00	122.50	122.52	122.52	7,900
2022-11-15	123.50	123.50	122.60	122.66	122.66	15,900
2022-11-14	123.50	124.30	122.60	122.97	122.97	7,100
2022-11-11	123.00	124.49	123.00	123.95	123.95	10,000
2022-11-10	122.34	123.90	121.00	122.76	122.76	6,100
2022-11-08	122.50	123.00	121.90	122.24	122.24	113,800
2022-11-07	121.90	122.69	120.11	122.34	122.34	6,800
2022-11-04	122.10	122.49	119.87	120.22	120.22	26,300
2022-11-03	121.50	124.98	121.50	122.10	122.10	164,400
2022-11-02	119.99	121.70	119.99	121.46	121.46	236,200
2022-11-01	120.00	120.50	119.50	120.13	120.13	53,100
2022-10-31	120.00	120.98	118.31	119.11	119.11	12,500
2022-10-28	122.00	122.50	119.10	119.54	119.54	7,300
2022-10-27	122.79	122.79	119.05	122.01	122.01	174,800
2022-10-26	120.00	126.00	117.67	119.75	119.75	30,200
2022-10-25	123.09	123.09	121.00	121.52	121.52	24,500
2022-10-24	124.00	124.00	122.50	123.09	123.09	14,900
2022-10-21	126.18	126.18	122.53	122.98	122.98	27,300
2022-10-20	127.50	129.00	125.00	125.12	125.12	44,900
2022-10-19	126.55	128.79	126.55	128.10	128.10	8,500
2022-10-18	126.10	128.00	126.10	127.14	127.14	19,200
2022-10-17	126.50	126.90	118.10	126.30	126.30	17,800
2022-10-14	127.60	128.80	126.50	127.67	127.67	23,000
2022-10-13	125.60	129.00	125.60	127.67	127.67	28,900
2022-10-12	128.90	128.90	125.00	127.77	127.77	50,100
2022-10-11	135.00	135.00	132.80	133.09	133.09	74,400
2022-10-10	137.00	137.00	134.06	134.48	134.48	23,700
2022-10-07	135.98	135.98	134.10	135.00	135.00	15,400
2022-10-06	135.51	136.89	135.05	135.33	135.33	26,000
2022-10-05	136.00	137.99	135.00	135.51	135.51	17,700
2022-10-04	138.00	138.00	136.09	136.93	136.93	30,700
2022-10-03	136.50	137.90	135.80	136.36	136.36	24,300
2022-10-01	136.39	138.35	136.00	136.35	136.35	60,400
2022-09-30	136.39	138.35	136.00	136.35	136.35	60,400
2022-09-29	135.00	136.30	134.00	136.30	136.30	15,000
2022-09-28	135.79	138.00	134.50	135.02	135.02	47,100
2022-09-27	132.21	136.75	131.50	135.79	135.79	47,400
2022-09-26	128.00	132.50	127.99	131.63	131.63	30,500
2022-09-23	127.00	128.97	123.00	126.18	126.18	23,100
2022-09-22	129.00	129.00	125.00	126.52	126.52	28,600
2022-09-21	134.00	134.00	129.33	130.72	130.72	26,900
2022-09-20	135.00	135.10	132.00	132.70	132.70	36,300
2022-09-19	137.00	137.50	135.61	135.70	135.70	34,100
2022-09-16	139.36	140.00	136.50	136.69	136.69	114,700
2022-09-15	140.99	141.00	139.01	139.36	139.36	33,700
2022-09-14	143.01	143.44	138.50	138.88	138.88	96,000

← NewerPage 17 of 21 · 1,243 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.