National Foods Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-20 | 150.00 | 151.60 | 148.51 | 149.77 | 122.80 | 4,600 |
| 2021-12-17 | 149.15 | 150.88 | 148.52 | 149.91 | 122.92 | 7,000 |
| 2021-12-16 | 152.00 | 152.00 | 149.00 | 149.15 | 122.30 | 21,400 |
| 2021-12-15 | 151.00 | 153.99 | 150.00 | 151.99 | 124.62 | 129,400 |
| 2021-12-14 | 144.05 | 153.98 | 144.05 | 148.14 | 121.47 | 36,700 |
| 2021-12-13 | 148.50 | 148.50 | 147.00 | 147.34 | 120.81 | 33,400 |
| 2021-12-10 | 148.00 | 150.00 | 147.00 | 149.59 | 122.66 | 6,800 |
| 2021-12-09 | 151.01 | 151.34 | 142.25 | 147.08 | 120.60 | 21,100 |
| 2021-12-08 | 153.00 | 153.00 | 150.04 | 151.34 | 124.09 | 27,300 |
| 2021-12-07 | 153.00 | 153.95 | 151.25 | 153.17 | 125.59 | 15,100 |
| 2021-12-06 | 155.74 | 155.74 | 152.00 | 152.28 | 124.86 | 21,100 |
| 2021-12-03 | 152.20 | 154.98 | 152.20 | 153.56 | 125.91 | 18,000 |
| 2021-12-02 | 158.02 | 158.97 | 152.00 | 154.57 | 126.74 | 51,900 |
| 2021-12-01 | 158.00 | 158.00 | 157.00 | 157.33 | 129.00 | 8,000 |
| 2021-11-30 | 158.79 | 162.00 | 157.00 | 157.96 | 129.52 | 218,800 |
| 2021-11-29 | 155.00 | 161.98 | 154.49 | 159.55 | 130.82 | 48,100 |
| 2021-11-26 | 154.10 | 163.00 | 151.00 | 155.79 | 127.74 | 38,000 |
| 2021-11-25 | 157.56 | 157.56 | 154.11 | 154.78 | 126.91 | 21,400 |
| 2021-11-24 | 157.01 | 160.99 | 153.00 | 156.93 | 128.68 | 38,700 |
| 2021-11-23 | 162.00 | 162.00 | 157.50 | 158.05 | 129.59 | 19,400 |
| 2021-11-22 | 162.75 | 162.75 | 160.50 | 162.00 | 132.83 | 16,500 |
| 2021-11-19 | 163.84 | 165.00 | 161.90 | 163.74 | 134.26 | 13,900 |
| 2021-11-18 | 160.96 | 164.49 | 160.50 | 162.47 | 133.22 | 30,300 |
| 2021-11-17 | 161.01 | 163.17 | 161.00 | 161.61 | 132.51 | 7,400 |
| 2021-11-16 | 161.00 | 163.25 | 161.00 | 161.86 | 132.72 | 12,300 |
| 2021-11-15 | 162.50 | 164.00 | 157.00 | 160.32 | 131.45 | 29,500 |
| 2021-11-12 | 164.36 | 165.00 | 163.00 | 163.31 | 133.91 | 27,400 |
| 2021-11-11 | 164.49 | 166.75 | 164.49 | 165.68 | 135.85 | 36,500 |
| 2021-11-10 | 163.00 | 164.90 | 163.00 | 163.46 | 134.03 | 76,000 |
| 2021-11-09 | 165.04 | 165.04 | 162.70 | 163.08 | 133.72 | 46,000 |
| 2021-11-08 | 165.01 | 166.88 | 165.00 | 165.03 | 135.32 | 38,900 |
| 2021-11-05 | 166.50 | 167.50 | 165.02 | 166.19 | 136.27 | 27,600 |
| 2021-11-04 | 168.50 | 169.00 | 166.00 | 166.94 | 136.88 | 43,000 |
| 2021-11-03 | 169.50 | 169.50 | 166.00 | 167.24 | 137.13 | 33,900 |
| 2021-11-02 | 170.00 | 172.44 | 168.50 | 169.05 | 138.61 | 12,700 |
| 2021-11-01 | 169.99 | 171.00 | 166.00 | 170.00 | 139.39 | 26,700 |
| 2021-10-29 | 166.02 | 169.95 | 165.01 | 169.95 | 139.35 | 32,700 |
| 2021-10-28 | 167.00 | 172.50 | 165.74 | 168.49 | 138.15 | 50,700 |
| 2021-10-27 | 163.99 | 169.98 | 163.13 | 167.51 | 137.35 | 27,300 |
| 2021-10-26 | 162.89 | 164.00 | 162.00 | 163.85 | 134.35 | 4,300 |
| 2021-10-25 | 160.03 | 163.00 | 160.03 | 162.00 | 132.83 | 11,000 |
| 2021-10-22 | 164.00 | 164.00 | 161.00 | 162.56 | 133.29 | 40,200 |
| 2021-10-21 | 164.89 | 164.89 | 162.80 | 163.58 | 134.13 | 67,500 |
| 2021-10-20 | 162.11 | 164.38 | 162.00 | 163.25 | 133.86 | 20,500 |
| 2021-10-18 | 163.01 | 165.99 | 161.11 | 162.28 | 133.06 | 29,600 |
| 2021-10-15 | 164.98 | 166.60 | 161.20 | 166.06 | 136.16 | 33,100 |
| 2021-10-14 | 164.20 | 164.35 | 160.00 | 164.02 | 134.49 | 30,800 |
← NewerPage 21 of 21 · 1,247 trading days
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.