National Foods Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	357.01	379.00	355.85	365.75	365.75	279,173
2025-10-30	368.90	368.90	350.05	355.85	355.85	258,768
2025-10-29	385.01	385.01	377.00	378.54	378.54	384,864
2025-10-28	385.03	392.00	384.00	384.98	384.98	224,308
2025-10-27	393.00	394.50	382.15	384.98	384.98	454,811
2025-10-24	388.50	396.50	385.00	392.35	392.35	360,230
2025-10-23	400.01	401.99	387.51	389.58	389.58	658,862
2025-10-22	399.00	410.00	375.00	399.22	399.22	584,836
2025-10-21	398.44	409.25	395.00	397.11	370.91	1,569,404
2025-10-20	358.00	389.64	354.51	389.64	389.64	3,481,179
2025-10-17	352.40	355.01	350.10	354.22	354.22	104,110
2025-10-16	355.20	357.86	351.00	352.40	352.40	105,116
2025-10-15	358.00	358.00	354.00	355.20	355.20	114,271
2025-10-14	355.00	362.00	353.10	356.07	356.07	294,161
2025-10-13	358.01	364.00	350.85	352.25	352.25	639,912
2025-10-10	362.99	363.85	355.01	362.61	362.61	302,911
2025-10-09	364.50	366.00	359.75	362.38	362.38	171,758
2025-10-08	363.60	366.49	360.00	365.11	365.11	200,605
2025-10-07	358.53	366.50	358.53	363.60	363.60	269,954
2025-10-06	362.87	363.00	356.00	358.43	358.43	890,173
2025-10-03	363.53	368.50	360.00	362.87	362.87	1,411,634
2025-10-02	366.00	369.99	360.00	364.31	364.31	297,855
2025-10-01	373.50	373.50	364.00	365.97	365.97	99,767
2025-09-30	367.00	374.99	361.90	368.54	368.54	292,511
2025-09-29	368.50	368.50	361.00	361.68	361.68	319,383
2025-09-26	366.50	370.00	360.00	367.51	367.51	250,880
2025-09-25	362.50	379.00	360.17	366.35	366.35	347,689
2025-09-24	362.00	364.00	360.00	362.23	362.23	158,797
2025-09-23	366.17	368.50	362.00	363.14	363.14	182,957
2025-09-22	373.00	373.00	364.24	366.17	366.17	264,297
2025-09-19	380.00	380.00	370.17	372.04	372.04	231,475
2025-09-18	375.50	379.50	372.00	378.50	378.50	647,599
2025-09-17	372.20	381.49	366.00	375.29	375.29	1,070,104
2025-09-16	356.00	385.00	356.00	371.22	371.22	2,541,255
2025-09-15	341.00	352.60	340.00	351.32	351.32	928,270
2025-09-12	345.00	347.20	339.01	340.09	340.09	323,714
2025-09-11	350.00	352.99	341.05	343.32	343.32	368,329
2025-09-10	346.00	354.45	335.01	348.56	348.56	999,928
2025-09-09	380.00	383.00	341.00	346.59	346.59	5,671,925
2025-09-08	371.11	379.00	371.11	376.42	376.42	492,860
2025-09-05	374.05	377.95	369.00	370.25	370.25	412,944
2025-09-04	379.00	379.80	369.20	374.05	374.05	415,844
2025-09-03	373.90	379.89	370.01	376.17	376.17	444,347
2025-09-02	384.00	384.00	370.00	371.17	371.17	312,052
2025-09-01	388.00	388.00	376.00	380.39	380.39	459,630
2025-08-29	370.50	390.00	359.50	379.77	379.77	855,691
2025-08-28	376.10	379.98	370.00	370.85	370.85	237,310
2025-08-27	383.87	383.87	377.07	378.10	378.10	145,914
2025-08-26	382.00	385.00	379.16	381.92	381.92	184,015
2025-08-25	392.98	398.02	379.00	380.10	380.10	775,324
2025-08-22	398.00	398.00	386.50	389.82	389.82	512,303
2025-08-21	411.00	412.00	380.00	390.84	390.84	927,857
2025-08-20	390.00	415.00	390.00	406.64	406.64	1,977,920
2025-08-19	385.00	404.85	380.00	387.20	387.20	1,064,271
2025-08-18	379.49	387.87	374.50	381.09	381.09	446,673
2025-08-15	383.99	384.00	372.04	373.96	373.96	353,456
2025-08-13	388.50	398.40	377.00	379.12	379.12	1,164,377
2025-08-12	360.00	391.77	359.90	386.37	386.37	3,459,844
2025-08-11	350.05	363.00	350.05	356.15	356.15	1,723,524
2025-08-08	351.00	352.00	345.00	348.86	348.86	617,421

← NewerPage 5 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.