National Foods Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 384.98 | 387.99 | 381.13 | 381.39 | 381.39 | 51,479 |
| 2026-07-22 | 388.00 | 388.99 | 380.12 | 384.04 | 384.04 | 77,026 |
| 2026-07-21 | 389.99 | 394.95 | 386.00 | 388.52 | 388.52 | 114,781 |
| 2026-07-20 | 385.00 | 391.50 | 381.01 | 388.11 | 388.11 | 70,384 |
| 2026-07-17 | 394.30 | 404.80 | 387.01 | 388.42 | 388.42 | 309,378 |
| 2026-07-16 | 380.01 | 407.00 | 380.01 | 394.14 | 394.14 | 462,471 |
| 2026-07-15 | 380.00 | 385.00 | 380.00 | 382.09 | 382.09 | 84,486 |
| 2026-07-14 | 385.00 | 388.00 | 377.00 | 379.92 | 379.92 | 157,675 |
| 2026-07-13 | 370.00 | 393.00 | 370.00 | 392.12 | 392.12 | 64,334 |
| 2026-07-10 | 394.00 | 398.90 | 394.00 | 396.55 | 396.55 | 95,264 |
| 2026-07-09 | 390.00 | 399.00 | 389.56 | 394.63 | 394.63 | 166,487 |
| 2026-07-08 | 399.00 | 401.00 | 390.00 | 396.71 | 396.71 | 281,090 |
| 2026-07-07 | 408.95 | 408.95 | 400.79 | 402.31 | 402.31 | 185,950 |
| 2026-07-06 | 410.00 | 410.00 | 405.55 | 406.07 | 406.07 | 177,165 |
| 2026-07-03 | 408.00 | 412.50 | 405.00 | 410.20 | 410.20 | 297,212 |
| 2026-07-02 | 404.01 | 420.50 | 404.01 | 408.05 | 408.05 | 767,818 |
| 2026-07-01 | 388.00 | 414.00 | 384.00 | 399.24 | 399.24 | 946,555 |
| 2026-06-30 | 386.00 | 389.50 | 382.00 | 387.43 | 387.43 | 232,076 |
| 2026-06-29 | 381.92 | 387.43 | 380.00 | 385.34 | 385.34 | 310,552 |
| 2026-06-24 | 380.00 | 385.00 | 380.00 | 382.20 | 382.20 | 184,808 |
| 2026-06-23 | 373.00 | 393.00 | 373.00 | 377.70 | 377.70 | 875,891 |
| 2026-06-22 | 373.50 | 373.50 | 368.57 | 370.45 | 370.45 | 169,854 |
| 2026-06-19 | 367.03 | 375.00 | 367.00 | 368.30 | 368.30 | 138,641 |
| 2026-06-18 | 367.01 | 374.00 | 367.01 | 372.08 | 372.08 | 228,871 |
| 2026-06-17 | 371.50 | 375.00 | 366.00 | 370.55 | 370.55 | 247,956 |
| 2026-06-16 | 368.00 | 374.00 | 360.00 | 371.35 | 371.35 | 452,417 |
| 2026-06-15 | 365.00 | 370.00 | 355.00 | 366.92 | 366.92 | 673,545 |
| 2026-06-12 | 360.00 | 363.88 | 355.00 | 356.76 | 356.76 | 234,661 |
| 2026-06-11 | 360.00 | 360.00 | 358.00 | 358.54 | 358.54 | 44,341 |
| 2026-06-10 | 360.00 | 362.99 | 360.00 | 360.43 | 360.43 | 48,324 |
| 2026-06-09 | 358.00 | 366.00 | 358.00 | 363.73 | 363.73 | 165,891 |
| 2026-06-08 | 359.08 | 359.08 | 344.01 | 355.68 | 355.68 | 92,554 |
| 2026-06-05 | 365.00 | 366.50 | 351.00 | 359.08 | 359.08 | 169,187 |
| 2026-06-04 | 364.10 | 367.49 | 361.00 | 364.61 | 364.61 | 66,701 |
| 2026-06-03 | 368.00 | 368.95 | 361.51 | 364.63 | 364.63 | 99,809 |
| 2026-06-02 | 364.25 | 370.00 | 364.00 | 368.91 | 368.91 | 49,631 |
| 2026-06-01 | 372.96 | 373.55 | 361.00 | 364.25 | 364.25 | 129,817 |
| 2026-05-29 | 376.00 | 379.79 | 372.00 | 372.96 | 372.96 | 152,699 |
| 2026-05-25 | 372.00 | 380.00 | 372.00 | 375.13 | 375.13 | 123,840 |
| 2026-05-22 | 375.00 | 375.00 | 368.00 | 369.23 | 369.23 | 61,358 |
| 2026-05-21 | 371.50 | 375.00 | 370.75 | 371.89 | 371.89 | 58,468 |
| 2026-05-20 | 372.00 | 372.00 | 366.00 | 370.17 | 370.17 | 25,536 |
| 2026-05-19 | 370.00 | 372.00 | 365.90 | 368.71 | 368.71 | 177,065 |
| 2026-05-18 | 372.00 | 372.03 | 368.11 | 369.42 | 369.42 | 120,860 |
| 2026-05-15 | 375.00 | 375.00 | 370.22 | 372.03 | 372.03 | 53,840 |
| 2026-05-14 | 378.00 | 380.00 | 372.03 | 373.72 | 373.72 | 42,500 |
| 2026-05-13 | 379.61 | 380.99 | 377.00 | 378.02 | 378.02 | 47,660 |
| 2026-05-12 | 383.80 | 386.00 | 378.02 | 379.61 | 379.61 | 37,036 |
| 2026-05-11 | 379.99 | 383.98 | 378.00 | 383.08 | 383.08 | 46,530 |
| 2026-05-08 | 385.00 | 389.00 | 380.51 | 386.69 | 386.69 | 157,216 |
| 2026-05-07 | 386.10 | 390.00 | 384.00 | 386.01 | 386.01 | 698,791 |
| 2026-05-06 | 375.00 | 390.00 | 375.00 | 385.94 | 385.94 | 271,629 |
| 2026-05-05 | 377.00 | 377.00 | 366.99 | 373.96 | 373.96 | 44,949 |
| 2026-05-04 | 380.00 | 385.00 | 373.01 | 377.14 | 377.14 | 165,143 |
| 2026-04-30 | 377.00 | 377.00 | 368.50 | 370.08 | 370.08 | 126,989 |
| 2026-04-29 | 383.97 | 388.00 | 375.06 | 378.13 | 378.13 | 166,426 |
| 2026-04-28 | 374.50 | 400.00 | 370.02 | 383.97 | 383.97 | 320,021 |
| 2026-04-27 | 374.50 | 380.00 | 374.00 | 376.74 | 376.74 | 43,070 |
| 2026-04-24 | 369.90 | 378.00 | 363.51 | 374.79 | 374.79 | 64,397 |
| 2026-04-23 | 373.81 | 379.99 | 368.50 | 370.37 | 370.37 | 92,071 |
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.