National Foods Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-14	144.97	144.97	143.00	143.83	143.83	5,200
2022-06-13	144.99	145.45	144.00	144.44	144.44	15,700
2022-06-10	145.00	145.00	143.00	144.23	144.23	8,400
2022-06-09	143.90	144.24	142.50	143.98	143.98	10,800
2022-06-08	143.11	143.90	143.00	143.85	143.85	19,700
2022-06-07	144.00	144.00	142.00	142.91	142.91	46,100
2022-06-06	142.50	144.67	140.11	143.30	143.30	13,900
2022-06-03	144.00	144.75	142.01	142.51	142.51	12,200
2022-06-02	143.96	144.88	143.52	144.65	144.65	5,900
2022-06-01	145.90	145.90	143.67	144.00	144.00	23,600
2022-05-31	145.10	145.10	144.10	144.20	144.20	13,300
2022-05-30	146.84	147.84	144.35	145.65	145.65	13,700
2022-05-27	149.20	149.20	144.52	145.02	145.02	116,800
2022-05-26	143.05	146.00	143.00	145.99	145.99	17,300
2022-05-25	143.01	145.90	143.00	145.45	145.45	4,400
2022-05-24	146.00	146.00	144.00	144.94	144.94	24,300
2022-05-23	146.50	146.50	144.00	144.95	144.95	17,800
2022-05-20	146.30	148.00	146.30	146.81	146.81	42,700
2022-05-19	145.49	147.00	144.90	144.90	144.90	39,900
2022-05-18	145.50	146.00	144.01	144.92	144.92	56,200
2022-05-17	145.65	145.65	143.10	144.50	144.50	34,100
2022-05-16	148.00	148.00	144.00	145.42	145.42	17,900
2022-05-13	148.00	149.91	147.00	148.23	148.23	8,400
2022-05-12	143.03	150.00	143.03	149.91	149.91	38,800
2022-05-11	148.50	148.50	143.00	145.64	145.64	33,700
2022-05-10	145.16	150.00	145.16	150.00	150.00	2,100
2022-05-09	152.00	152.11	147.00	149.98	149.98	31,600
2022-05-06	152.00	158.90	152.00	154.68	154.68	20,300
2022-04-28	153.00	154.10	153.00	153.50	153.50	10,300
2022-04-27	153.00	154.50	152.62	154.18	154.18	15,800
2022-04-26	154.10	154.30	152.01	152.61	152.61	12,000
2022-04-25	155.50	155.51	153.61	153.87	153.87	8,600
2022-04-22	154.17	154.29	153.01	154.00	154.00	9,200
2022-04-21	153.66	155.00	153.60	154.11	154.11	8,900
2022-04-20	154.99	155.97	153.50	154.07	154.07	11,000
2022-04-19	154.20	157.20	153.60	155.85	155.85	154,200
2022-04-18	154.00	155.00	152.00	154.00	154.00	13,200
2022-04-15	155.99	156.01	154.00	154.93	154.93	34,200
2022-04-14	155.40	155.50	154.90	155.00	155.00	24,300
2022-04-13	154.10	155.98	154.10	154.91	154.91	24,200
2022-04-12	156.00	157.47	154.30	155.00	155.00	30,000
2022-04-11	159.00	159.00	154.00	155.91	155.91	115,200
2022-04-08	150.01	152.00	150.01	151.37	151.37	13,500
2022-04-07	155.90	155.90	151.90	152.03	152.03	22,800
2022-04-06	156.88	156.89	154.50	155.04	155.04	51,100
2022-04-05	156.00	158.00	155.01	156.00	156.00	138,300
2022-04-04	155.00	156.00	150.01	154.56	154.56	18,000
2022-04-01	154.10	156.40	154.10	156.04	156.04	17,300
2022-03-31	153.52	158.75	153.50	156.16	156.16	14,600
2022-03-30	154.79	154.98	154.00	154.58	154.58	7,200
2022-03-29	153.60	155.20	153.60	154.98	154.98	190,500
2022-03-28	154.11	155.00	153.04	153.86	153.86	34,200
2022-03-25	155.99	156.00	154.50	155.66	155.66	57,400
2022-03-24	155.16	157.99	155.16	156.19	156.19	38,300
2022-03-22	157.44	158.00	157.40	157.99	157.99	96,200
2022-03-21	160.99	160.99	155.00	157.39	157.39	174,700
2022-03-18	163.33	165.00	157.00	158.19	158.19	32,800
2022-03-17	168.00	168.00	164.10	164.61	164.61	13,500
2022-03-16	160.25	169.00	160.25	167.29	167.29	75,700
2022-03-15	154.89	162.99	154.10	159.75	159.75	22,900

← NewerPage 19 of 21 · 1,247 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.