National Foods Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-14	152.01	154.99	150.05	154.48	154.48	42,000
2022-03-11	150.25	154.95	150.25	154.19	154.19	137,600
2022-03-10	150.00	154.00	149.70	153.98	153.98	338,200
2022-03-09	146.51	152.04	146.51	151.94	151.94	121,900
2022-03-08	146.01	152.52	145.50	150.09	150.09	408,200
2022-03-07	142.77	149.48	139.10	147.97	147.97	714,300
2022-03-04	141.59	141.99	140.00	140.86	140.86	16,700
2022-03-03	141.91	142.89	139.00	139.93	139.93	24,400
2022-03-02	143.03	143.03	140.50	141.90	141.90	34,700
2022-03-01	142.02	145.00	142.02	143.99	143.99	35,200
2022-02-28	145.99	146.00	143.51	143.95	143.95	32,400
2022-02-25	143.40	146.00	143.00	143.11	143.11	23,300
2022-02-24	148.98	148.98	143.16	143.85	143.85	29,000
2022-02-23	149.18	150.00	149.00	149.80	149.80	9,100
2022-02-22	149.01	149.99	148.50	149.18	149.18	14,100
2022-02-21	149.12	150.50	149.00	149.94	149.94	9,000
2022-02-18	149.10	151.00	149.00	150.08	150.08	11,000
2022-02-17	150.00	150.00	148.00	149.15	149.15	8,300
2022-02-16	150.00	150.00	149.50	149.94	149.94	17,800
2022-02-15	149.60	150.50	149.00	150.00	150.00	46,600
2022-02-14	151.11	151.11	149.60	149.90	149.90	17,700
2022-02-11	151.60	152.00	151.00	151.11	151.11	10,400
2022-02-10	152.37	152.50	151.00	151.60	151.60	12,700
2022-02-09	151.94	153.00	151.64	152.30	152.30	21,200
2022-02-08	152.97	152.97	150.95	151.28	151.28	17,900
2022-02-07	151.89	152.50	151.00	151.89	151.89	20,900
2022-02-04	151.01	152.00	150.30	150.50	150.50	26,300
2022-02-03	151.49	152.45	151.49	151.51	151.51	18,800
2022-02-02	151.00	151.68	150.10	151.04	151.04	46,600
2022-02-01	150.90	150.90	149.22	150.62	123.50	4,200
2022-01-31	149.93	151.00	149.00	149.91	149.91	11,500
2022-01-28	148.51	150.00	148.50	149.93	149.93	16,500
2022-01-27	148.25	149.49	147.50	148.45	148.45	7,100
2022-01-26	147.78	149.00	147.50	148.27	148.27	11,600
2022-01-25	148.13	150.00	148.13	149.01	149.01	52,300
2022-01-24	149.20	150.40	148.08	148.50	148.50	43,900
2022-01-21	147.25	150.28	147.25	149.83	149.83	51,800
2022-01-20	146.50	147.25	146.00	147.10	147.10	20,500
2022-01-19	150.22	151.00	148.05	148.46	148.46	37,700
2022-01-18	151.35	152.00	151.35	151.95	151.95	7,200
2022-01-17	151.55	152.50	150.13	152.00	152.00	13,900
2022-01-14	153.00	153.00	152.00	152.53	152.53	25,900
2022-01-13	153.00	154.00	152.00	152.94	152.94	8,900
2022-01-12	152.60	153.00	152.03	152.83	152.83	9,200
2022-01-11	153.44	153.50	151.55	152.21	152.21	16,700
2022-01-10	152.11	155.89	152.00	153.33	153.33	43,500
2022-01-07	152.93	153.50	152.75	153.08	153.08	13,000
2022-01-06	153.51	154.00	152.15	152.52	152.52	8,000
2022-01-05	154.00	154.96	153.50	154.50	154.50	13,300
2022-01-04	150.01	155.50	150.01	154.97	154.97	19,600
2022-01-03	151.36	153.00	151.30	152.14	152.14	9,100
2021-12-31	150.00	156.00	149.53	152.63	125.15	48,700
2021-12-30	150.50	154.00	148.00	151.51	124.23	42,100
2021-12-29	150.00	150.39	147.80	148.33	121.62	25,400
2021-12-28	149.50	149.50	148.00	149.31	122.43	11,300
2021-12-27	150.00	150.00	148.72	149.36	122.47	51,400
2021-12-24	152.00	154.90	142.00	153.33	125.72	51,800
2021-12-23	151.38	153.94	148.00	152.00	124.63	36,700
2021-12-22	151.00	151.49	149.66	150.24	123.19	8,200
2021-12-21	150.40	152.00	150.01	150.39	123.31	15,000

← NewerPage 20 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.