National Foods Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	384.25	384.25	370.22	373.81	373.81	101,710
2026-04-21	381.20	388.44	381.18	384.25	384.25	123,904
2026-04-20	390.00	390.00	367.00	381.18	381.18	342,758
2026-04-17	399.88	399.88	389.20	392.74	392.74	94,981
2026-04-16	394.00	400.10	389.51	391.82	391.82	96,420
2026-04-15	379.00	400.00	375.01	390.63	390.63	259,364
2026-04-14	365.00	370.48	362.00	369.68	369.68	211,748
2026-04-13	370.62	370.63	357.00	359.55	359.55	192,967
2026-04-10	361.50	384.48	361.01	380.23	380.23	434,506
2026-04-09	365.00	370.00	351.00	359.26	359.26	237,725
2026-04-08	344.00	364.18	344.00	364.18	364.18	382,994
2026-04-07	330.10	333.00	328.00	331.07	331.07	74,552
2026-04-06	330.00	336.00	326.50	332.62	332.62	87,255
2026-04-03	331.65	340.00	326.01	329.69	329.69	86,741
2026-04-02	340.00	340.00	331.50	335.65	335.65	119,951
2026-04-01	339.00	348.00	338.00	344.27	344.27	232,875
2026-03-31	333.00	343.00	330.01	333.83	333.83	73,146
2026-03-30	349.99	349.99	329.50	331.07	331.07	148,535
2026-03-27	344.90	354.00	339.00	341.25	341.25	52,053
2026-03-26	357.11	362.00	344.00	344.90	344.90	108,640
2026-03-25	349.90	356.50	348.00	355.53	355.53	41,013
2026-03-24	354.00	354.00	341.40	345.41	345.41	44,785
2026-03-19	352.50	352.50	336.00	341.29	341.29	164,700
2026-03-18	343.00	354.43	343.00	353.36	353.36	21,148
2026-03-17	353.11	353.11	339.00	343.38	343.38	32,919
2026-03-16	343.86	348.95	340.00	341.83	341.83	23,997
2026-03-13	354.00	354.00	326.00	343.86	343.86	52,911
2026-03-12	350.00	354.75	345.00	347.46	347.46	53,666
2026-03-11	360.00	362.51	353.50	355.32	355.32	51,565
2026-03-10	340.00	359.38	340.00	358.81	358.81	135,071
2026-03-09	352.00	352.00	322.31	329.71	329.71	130,927
2026-03-06	361.98	361.98	356.00	358.12	358.12	52,785
2026-03-05	360.00	365.00	355.00	359.01	359.01	182,634
2026-03-04	361.00	362.70	355.07	358.17	358.17	137,121
2026-03-03	355.33	380.00	350.00	359.14	359.14	499,516
2026-03-02	365.01	390.00	353.00	355.33	355.33	274,450
2026-02-27	396.00	396.00	380.25	392.01	392.01	173,677
2026-02-26	384.50	402.90	375.00	396.75	396.75	507,981
2026-02-25	389.00	395.00	379.03	383.17	383.17	106,831
2026-02-24	400.00	404.00	365.00	388.69	388.69	374,544
2026-02-23	407.81	412.00	397.52	399.65	399.65	132,956
2026-02-20	402.66	412.00	402.04	407.81	407.81	32,932
2026-02-19	419.48	419.48	402.00	402.66	402.66	62,477
2026-02-18	409.99	416.00	405.00	413.69	413.69	125,909
2026-02-17	413.00	417.00	405.40	408.15	408.15	203,621
2026-02-16	411.00	415.50	404.00	411.47	411.47	116,858
2026-02-13	410.00	413.98	404.00	410.38	410.38	189,510
2026-02-12	410.83	415.01	400.00	411.24	411.24	262,555
2026-02-11	413.10	415.00	407.50	410.83	410.83	37,972
2026-02-10	418.50	418.50	401.00	413.05	413.05	76,707
2026-02-09	409.50	417.00	402.99	413.30	413.30	258,548
2026-02-06	405.05	409.00	399.23	402.63	402.63	115,055
2026-02-04	409.00	412.00	391.00	405.05	405.05	96,681
2026-02-03	411.21	411.54	405.00	407.87	407.87	124,137
2026-02-02	406.69	412.00	405.00	407.62	407.62	70,912
2026-01-30	408.00	412.00	405.00	406.69	406.69	78,599
2026-01-29	415.99	415.99	404.00	405.09	405.09	202,486
2026-01-28	408.01	414.95	408.01	411.82	411.82	158,449
2026-01-27	408.00	413.32	406.00	407.93	407.93	74,251
2026-01-26	415.00	416.00	405.05	407.87	407.87	132,628

← NewerPage 3 of 21 · 1,244 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.