National Foods Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	415.00	416.00	405.05	407.87	407.87	132,628
2026-01-23	417.98	418.00	411.01	414.62	414.62	138,178
2026-01-22	414.50	417.97	411.00	414.18	414.18	45,355
2026-01-21	422.35	426.58	411.50	414.50	414.50	170,642
2026-01-20	418.00	423.50	415.07	422.35	422.35	120,695
2026-01-19	419.75	420.99	415.00	417.53	417.53	108,818
2026-01-16	409.99	416.99	409.99	415.24	415.24	239,182
2026-01-15	419.00	419.00	408.32	409.99	409.99	64,085
2026-01-14	419.50	421.00	412.50	414.12	414.12	186,676
2026-01-13	419.00	421.99	414.11	416.47	416.47	108,690
2026-01-12	420.00	421.00	411.00	418.40	418.40	97,595
2026-01-09	425.51	431.32	402.20	419.62	419.62	156,811
2026-01-08	432.10	435.20	425.00	431.32	431.32	238,787
2026-01-07	425.00	439.00	423.71	430.63	430.63	241,639
2026-01-06	400.00	430.00	399.00	423.71	423.71	393,046
2026-01-05	394.89	400.00	394.01	398.42	398.42	82,262
2026-01-02	394.00	398.00	393.00	393.27	393.27	150,449
2026-01-01	396.40	398.00	392.11	393.80	393.80	46,090
2025-12-31	396.00	399.89	391.01	396.21	396.21	111,019
2025-12-30	391.52	394.00	390.51	393.08	393.08	31,596
2025-12-29	395.00	395.00	390.10	391.51	391.51	42,570
2025-12-26	393.44	395.00	390.09	394.35	386.72	53,857
2025-12-24	389.72	395.00	387.52	393.44	393.44	72,760
2025-12-23	392.50	392.50	388.00	389.72	389.72	41,553
2025-12-22	391.50	393.00	389.01	390.25	390.25	30,953
2025-12-19	391.53	393.79	391.00	391.45	391.45	150,125
2025-12-18	392.00	395.00	390.11	391.48	391.48	37,128
2025-12-17	392.03	393.45	387.02	391.07	391.07	76,519
2025-12-16	392.99	394.50	389.50	391.85	391.85	136,030
2025-12-15	390.98	392.99	389.00	390.06	390.06	47,205
2025-12-12	394.99	397.00	390.00	390.94	390.94	94,383
2025-12-11	395.00	395.00	390.00	391.99	391.99	20,794
2025-12-10	398.00	400.00	390.27	392.02	392.02	77,107
2025-12-09	405.00	406.00	397.02	397.74	397.74	257,296
2025-12-08	387.01	403.00	387.01	400.61	400.61	299,194
2025-12-05	385.70	391.00	385.70	389.79	389.79	58,037
2025-12-04	386.50	388.00	384.00	385.70	385.70	21,060
2025-12-03	389.50	390.00	385.00	386.49	386.49	30,070
2025-12-02	385.99	393.50	383.00	388.15	388.15	183,598
2025-12-01	386.20	386.68	380.51	385.63	385.63	79,382
2025-11-28	377.00	387.49	377.00	385.39	385.39	134,736
2025-11-27	381.95	381.95	378.00	379.41	379.41	30,438
2025-11-26	380.00	380.00	376.00	377.82	377.82	85,105
2025-11-25	379.99	384.90	378.01	378.95	378.95	151,662
2025-11-24	381.91	385.00	375.00	378.79	378.79	88,628
2025-11-21	383.03	386.00	380.11	381.91	381.91	54,437
2025-11-20	384.95	385.00	370.22	383.94	383.94	124,006
2025-11-19	387.92	387.92	383.00	384.95	384.95	58,757
2025-11-18	386.53	387.99	383.40	385.95	385.95	126,865
2025-11-17	393.00	393.00	385.29	386.47	386.47	219,623
2025-11-14	387.00	396.90	385.00	391.87	391.87	182,728
2025-11-13	388.50	388.50	385.00	385.97	385.97	160,514
2025-11-12	385.00	390.89	382.00	383.40	383.40	153,245
2025-11-11	388.95	389.00	377.77	386.46	386.46	426,345
2025-11-10	390.00	392.00	387.00	387.96	387.96	87,729
2025-11-07	393.00	395.89	386.11	388.21	388.21	157,417
2025-11-06	395.00	396.00	380.20	390.54	390.54	369,891
2025-11-05	382.00	403.00	378.00	390.92	390.92	1,391,249
2025-11-04	384.00	384.00	370.01	378.22	378.22	182,697
2025-11-03	370.00	389.94	365.75	376.38	376.38	851,084

← NewerPage 4 of 21 · 1,245 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.