National Foods Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	380.00	380.00	370.50	374.96	374.96	118,428
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

← NewerPage 2 of 21 · 1,242 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.