National Foods Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 357.00 | 360.00 | 348.21 | 349.63 | 349.63 | 519,608 |
| 2025-08-06 | 349.50 | 361.00 | 349.50 | 355.64 | 355.64 | 1,178,489 |
| 2025-08-05 | 350.01 | 353.00 | 344.55 | 349.42 | 349.42 | 1,659,784 |
| 2025-08-04 | 341.68 | 349.99 | 335.01 | 348.11 | 348.11 | 577,957 |
| 2025-08-01 | 332.90 | 340.00 | 325.00 | 338.27 | 338.27 | 392,462 |
| 2025-07-31 | 336.99 | 341.25 | 328.00 | 329.56 | 329.56 | 602,405 |
| 2025-07-30 | 338.00 | 338.88 | 330.01 | 334.40 | 334.40 | 354,753 |
| 2025-07-29 | 342.00 | 346.10 | 337.00 | 338.26 | 338.26 | 946,755 |
| 2025-07-28 | 341.50 | 344.00 | 339.00 | 341.96 | 341.96 | 714,064 |
| 2025-07-25 | 339.25 | 343.45 | 337.50 | 339.72 | 339.72 | 317,934 |
| 2025-07-24 | 340.00 | 345.00 | 336.50 | 339.13 | 339.13 | 580,442 |
| 2025-07-23 | 344.00 | 345.97 | 335.50 | 338.49 | 338.49 | 757,768 |
| 2025-07-22 | 344.96 | 347.00 | 337.00 | 338.19 | 338.19 | 293,083 |
| 2025-07-21 | 343.99 | 350.00 | 340.00 | 342.45 | 342.45 | 605,654 |
| 2025-07-18 | 354.03 | 355.00 | 340.99 | 344.03 | 344.03 | 302,341 |
| 2025-07-17 | 357.89 | 363.00 | 352.00 | 353.91 | 353.91 | 218,821 |
| 2025-07-16 | 352.00 | 358.94 | 350.50 | 357.11 | 357.11 | 329,856 |
| 2025-07-15 | 358.00 | 359.00 | 346.00 | 354.36 | 354.36 | 1,076,113 |
| 2025-07-14 | 366.99 | 369.99 | 356.00 | 358.50 | 358.50 | 777,118 |
| 2025-07-11 | 363.89 | 372.00 | 357.37 | 367.58 | 367.58 | 1,042,940 |
| 2025-07-10 | 365.98 | 379.43 | 356.00 | 361.82 | 361.82 | 1,152,201 |
| 2025-07-09 | 353.99 | 382.90 | 348.51 | 364.46 | 364.46 | 1,816,653 |
| 2025-07-08 | 359.00 | 360.00 | 350.70 | 352.76 | 352.76 | 475,927 |
| 2025-07-07 | 355.98 | 363.88 | 353.01 | 357.08 | 357.08 | 1,025,892 |
| 2025-07-04 | 345.05 | 360.95 | 344.00 | 352.19 | 352.19 | 1,172,132 |
| 2025-07-03 | 326.00 | 347.95 | 320.50 | 340.33 | 340.33 | 2,369,226 |
| 2025-07-02 | 330.00 | 330.00 | 320.00 | 325.12 | 325.12 | 908,165 |
| 2025-07-01 | 327.23 | 332.00 | 323.60 | 328.11 | 328.11 | 702,040 |
| 2025-06-30 | 325.00 | 339.95 | 319.00 | 327.23 | 327.23 | 3,331,256 |
| 2025-06-27 | 333.99 | 344.00 | 327.01 | 329.89 | 329.89 | 2,135,647 |
| 2025-06-26 | 309.95 | 339.95 | 308.40 | 335.79 | 335.79 | 3,485,640 |
| 2025-06-25 | 288.00 | 314.99 | 287.02 | 310.71 | 310.71 | 3,296,985 |
| 2025-06-24 | 284.00 | 290.00 | 281.00 | 287.71 | 287.71 | 701,735 |
| 2025-06-23 | 274.00 | 275.50 | 265.51 | 272.69 | 272.69 | 275,732 |
| 2025-06-20 | 280.01 | 284.00 | 275.00 | 276.16 | 276.16 | 82,632 |
| 2025-06-19 | 281.00 | 288.00 | 278.00 | 279.74 | 279.74 | 174,361 |
| 2025-06-18 | 281.25 | 285.99 | 279.50 | 280.81 | 280.81 | 78,852 |
| 2025-06-17 | 287.99 | 288.00 | 281.00 | 284.51 | 284.51 | 495,283 |
| 2025-06-16 | 285.25 | 295.00 | 285.25 | 286.48 | 286.48 | 212,082 |
| 2025-06-13 | 288.00 | 294.99 | 280.00 | 291.37 | 291.37 | 1,068,930 |
| 2025-06-12 | 297.00 | 302.95 | 288.30 | 291.78 | 291.78 | 854,091 |
| 2025-06-11 | 296.98 | 313.00 | 292.00 | 295.75 | 295.75 | 716,326 |
| 2025-06-10 | 282.00 | 293.50 | 282.00 | 292.62 | 292.62 | 1,092,774 |
| 2025-06-05 | 281.56 | 290.00 | 272.20 | 281.64 | 281.64 | 443,100 |
| 2025-06-04 | 300.00 | 309.00 | 277.50 | 281.56 | 281.56 | 1,509,031 |
| 2025-06-03 | 266.00 | 289.28 | 265.89 | 289.28 | 289.28 | 3,228,196 |
| 2025-06-02 | 241.00 | 263.14 | 240.00 | 262.98 | 262.98 | 5,499,684 |
| 2025-05-30 | 234.00 | 241.90 | 234.00 | 239.22 | 239.22 | 249,272 |
| 2025-05-29 | 235.00 | 237.40 | 233.95 | 234.71 | 234.71 | 62,468 |
| 2025-05-27 | 234.99 | 238.00 | 232.00 | 233.99 | 233.99 | 62,498 |
| 2025-05-26 | 235.07 | 235.07 | 231.03 | 232.26 | 232.26 | 54,347 |
| 2025-05-23 | 226.00 | 237.00 | 226.00 | 235.22 | 235.22 | 77,046 |
| 2025-05-22 | 241.00 | 242.00 | 231.00 | 231.73 | 231.73 | 244,610 |
| 2025-05-21 | 240.10 | 243.00 | 238.00 | 240.11 | 240.11 | 189,657 |
| 2025-05-20 | 247.03 | 247.03 | 242.00 | 244.41 | 244.41 | 40,179 |
| 2025-05-19 | 245.04 | 250.00 | 245.04 | 247.46 | 247.46 | 33,540 |
| 2025-05-16 | 254.21 | 255.90 | 248.55 | 249.03 | 249.03 | 340,135 |
| 2025-05-15 | 252.35 | 258.00 | 248.10 | 254.21 | 254.21 | 225,088 |
| 2025-05-14 | 253.00 | 256.00 | 247.30 | 252.35 | 252.35 | 257,953 |
| 2025-05-13 | 246.00 | 252.00 | 240.00 | 251.22 | 251.22 | 3,805,887 |
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.