National Foods Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-13	141.55	144.00	141.00	143.02	143.02	85,200
2022-09-12	141.50	143.00	139.57	141.56	141.56	209,000
2022-09-09	148.07	148.07	148.07	148.07	148.07	55,200
2022-09-08	160.00	161.00	158.51	160.07	160.07	128,500
2022-09-07	159.46	161.00	158.51	159.96	159.96	39,000
2022-09-06	160.00	160.01	158.00	159.45	159.45	54,200
2022-09-05	162.10	163.93	159.26	160.30	160.30	112,200
2022-09-02	159.75	163.41	159.25	161.38	161.38	256,100
2022-09-01	158.98	160.50	157.00	159.23	159.23	157,300
2022-08-31	155.90	158.00	153.95	155.94	155.94	191,500
2022-08-30	155.99	158.01	152.62	152.86	152.86	62,000
2022-08-29	155.30	156.95	153.52	154.67	154.67	37,500
2022-08-26	158.50	158.50	155.20	155.90	155.90	19,400
2022-08-25	158.41	158.41	157.20	157.70	157.70	12,500
2022-08-24	158.00	159.20	157.70	158.14	158.14	9,200
2022-08-23	159.00	160.50	157.56	158.13	158.13	17,500
2022-08-22	159.00	159.30	157.99	158.46	158.46	8,400
2022-08-19	162.35	162.35	159.50	159.65	159.65	14,200
2022-08-18	161.50	161.50	159.00	159.91	159.91	13,300
2022-08-17	160.15	161.50	160.00	160.96	160.96	18,900
2022-08-16	163.50	164.80	159.50	161.64	161.64	58,900
2022-08-15	159.90	162.85	158.00	161.82	161.82	43,900
2022-08-12	155.50	158.00	155.00	157.14	157.14	29,000
2022-08-11	158.00	159.79	154.61	155.47	155.47	28,500
2022-08-10	150.00	160.82	149.81	158.35	158.35	145,000
2022-08-05	147.15	150.00	147.15	149.60	149.60	21,500
2022-08-04	145.10	147.99	145.10	147.32	147.32	20,300
2022-08-03	143.43	150.75	143.03	145.51	145.51	35,100
2022-08-02	142.51	143.97	142.51	143.53	143.53	5,700
2022-08-01	142.00	144.02	142.00	143.96	143.96	11,400
2022-07-29	143.98	143.98	141.50	142.85	142.85	12,600
2022-07-28	141.01	142.75	141.00	141.79	141.79	14,100
2022-07-27	141.01	142.50	140.55	141.00	141.00	8,900
2022-07-26	140.15	141.50	140.15	140.99	140.99	8,900
2022-07-25	141.01	141.25	140.80	141.00	141.00	8,200
2022-07-22	141.05	143.50	138.40	142.49	142.49	5,800
2022-07-21	143.50	143.50	140.33	141.04	141.04	12,000
2022-07-20	142.15	143.00	142.00	142.63	142.63	5,200
2022-07-19	145.25	145.25	143.00	143.10	143.10	5,400
2022-07-18	144.11	145.90	144.10	144.86	144.86	10,000
2022-07-15	146.75	147.00	146.02	146.44	146.44	23,100
2022-07-14	146.60	147.00	145.30	146.74	146.74	20,200
2022-07-13	146.77	146.77	143.50	145.95	145.95	40,200
2022-07-07	143.61	144.49	143.06	144.36	144.36	4,400
2022-07-06	145.00	145.00	142.10	144.53	144.53	6,000
2022-07-05	144.77	144.77	143.01	143.44	143.44	11,300
2022-07-04	143.50	144.35	141.13	143.82	143.82	14,700
2022-07-01	145.00	145.00	143.60	144.08	144.08	9,300
2022-06-30	143.70	145.08	143.70	144.78	144.78	15,000
2022-06-29	146.00	146.00	143.52	143.88	143.88	8,400
2022-06-28	143.50	145.75	143.50	144.41	144.41	9,600
2022-06-27	143.50	147.00	143.50	144.98	144.98	9,800
2022-06-24	145.11	146.64	143.01	143.36	143.36	26,300
2022-06-23	145.00	147.00	144.53	146.61	146.61	62,900
2022-06-22	145.50	147.00	144.60	144.92	144.92	109,500
2022-06-21	145.00	145.00	143.25	144.83	144.83	38,000
2022-06-20	145.10	145.50	144.00	144.22	144.22	33,300
2022-06-17	144.60	147.67	144.60	144.90	144.90	34,600
2022-06-16	144.79	144.79	143.20	144.25	144.25	4,000
2022-06-15	144.89	144.90	143.52	144.00	144.00	161,400

← NewerPage 18 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.