National Foods Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	240.00	244.57	236.10	244.57	244.57	1,198,026
2025-05-09	213.30	223.90	205.00	222.34	222.34	190,457
2025-05-08	224.75	230.00	203.29	209.67	209.67	149,373
2025-05-07	225.00	233.80	221.00	225.88	225.88	67,217
2025-05-06	240.00	240.00	236.00	236.93	236.93	40,277
2025-05-05	232.00	241.99	232.00	240.73	240.73	212,367
2025-05-02	244.50	244.50	239.00	240.35	240.35	587,830
2025-04-30	247.00	247.50	240.00	244.42	244.42	166,107
2025-04-29	230.01	249.89	230.00	245.22	245.22	321,477
2025-04-28	242.45	245.00	230.00	234.24	234.24	269,290
2025-04-25	240.00	243.00	235.00	238.75	238.75	149,187
2025-04-24	237.00	258.00	235.00	240.38	240.38	1,062,814
2025-04-23	219.63	241.59	219.01	240.20	240.20	1,761,714
2025-04-22	224.97	225.01	216.21	219.63	219.63	194,006
2025-04-21	210.57	231.63	208.00	223.84	223.84	442,836
2025-04-18	213.99	213.99	209.00	210.57	210.57	8,602
2025-04-17	213.88	214.00	208.00	210.12	210.12	22,329
2025-04-16	212.00	212.00	207.00	211.05	211.05	58,172
2025-04-15	207.00	209.90	207.00	207.90	207.90	11,956
2025-04-14	206.09	209.90	204.01	206.80	206.80	18,415
2025-04-11	208.00	210.00	203.01	204.40	204.40	40,247
2025-04-10	207.00	211.99	205.50	208.69	208.69	26,826
2025-04-09	208.50	209.00	205.00	205.36	205.36	27,517
2025-04-08	214.42	214.42	205.10	209.78	209.78	42,721
2025-04-07	205.01	216.00	200.00	211.89	211.89	136,442
2025-04-04	216.70	216.74	214.00	214.04	214.04	30,846
2025-04-03	212.50	218.00	212.50	215.34	215.34	32,292
2025-03-27	217.00	217.00	214.50	215.20	215.20	22,429
2025-03-26	215.51	216.55	213.00	215.62	215.62	19,611
2025-03-25	212.00	217.00	212.00	215.04	215.04	31,421
2025-03-24	217.15	218.00	215.50	216.30	216.30	17,996
2025-03-21	217.00	219.00	213.10	217.15	217.15	20,495
2025-03-20	219.00	219.00	216.46	217.50	217.50	33,807
2025-03-19	217.00	218.00	213.00	216.45	216.45	542,261
2025-03-18	205.85	223.00	205.00	216.46	216.46	176,558
2025-03-17	203.15	205.85	203.15	205.69	205.69	24,670
2025-03-14	205.05	205.05	203.02	203.15	203.15	12,559
2025-03-13	206.00	206.00	203.00	204.86	204.86	12,404
2025-03-12	205.55	206.00	201.51	203.05	203.05	27,607
2025-03-11	206.79	207.00	204.04	205.55	205.55	10,220
2025-03-10	203.30	210.00	201.10	206.79	206.79	25,406
2025-03-07	204.98	205.00	198.38	203.35	203.35	59,473
2025-03-06	209.20	210.00	204.00	204.98	204.98	33,254
2025-03-05	213.00	213.00	207.00	209.17	209.17	29,208
2025-03-04	213.00	214.00	211.99	212.69	212.69	24,539
2025-03-03	208.00	212.90	208.00	211.61	211.61	26,382
2025-02-28	214.90	214.90	204.20	207.94	207.94	70,717
2025-02-27	216.98	219.00	212.80	215.69	215.69	117,049
2025-02-26	204.00	214.99	204.00	212.76	212.76	257,128
2025-02-25	194.90	203.53	189.65	202.34	202.34	921,289
2025-02-24	184.13	190.00	180.08	189.65	189.65	104,088
2025-02-21	182.10	184.48	181.04	184.13	184.13	26,351
2025-02-20	181.00	182.98	179.01	181.99	181.99	38,797
2025-02-19	180.00	180.72	177.77	179.98	179.98	44,704
2025-02-18	179.90	179.95	170.00	178.31	178.31	37,695
2025-02-17	184.00	184.50	176.00	178.16	178.16	14,918
2025-02-14	182.00	184.95	177.00	179.33	179.33	43,259
2025-02-13	185.00	185.99	180.00	180.64	180.64	32,453
2025-02-12	187.74	187.80	181.16	182.30	182.30	9,056
2025-02-11	184.70	185.99	182.30	185.40	185.40	15,063

← NewerPage 7 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.