National Foods Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	180.30	183.50	180.10	182.07	182.07	37,863
2025-02-07	180.02	183.00	179.00	180.18	180.18	69,885
2025-02-06	183.80	183.97	179.00	180.02	180.02	34,953
2025-02-04	182.00	184.00	178.00	182.07	182.07	31,031
2025-02-03	183.99	183.99	179.25	180.11	180.11	13,350
2025-01-31	180.00	182.99	178.00	182.02	182.02	78,664
2025-01-30	179.50	183.89	177.91	179.80	179.80	45,255
2025-01-29	183.90	183.90	179.20	179.44	179.44	9,705
2025-01-28	182.00	183.00	179.53	181.37	181.37	101,961
2025-01-27	185.00	185.00	180.50	181.75	181.75	28,379
2025-01-24	183.20	188.00	183.00	183.92	183.92	60,017
2025-01-23	183.02	188.95	183.02	185.93	185.93	8,761
2025-01-22	189.50	189.50	185.50	185.84	185.84	17,897
2025-01-21	189.00	189.79	187.00	187.99	187.99	12,858
2025-01-20	190.70	194.00	183.00	186.87	186.87	150,511
2025-01-17	190.00	190.00	187.20	189.09	189.09	40,532
2025-01-16	191.00	191.00	187.00	188.85	188.85	15,603
2025-01-15	190.75	190.75	186.01	188.00	188.00	44,587
2025-01-14	190.00	191.40	188.50	189.20	189.20	36,153
2025-01-13	191.01	192.49	189.00	189.73	189.73	35,050
2025-01-10	192.75	192.75	189.50	190.97	190.97	24,808
2025-01-09	190.00	192.88	189.00	190.01	190.01	93,951
2025-01-08	190.01	193.99	188.01	189.90	189.90	27,062
2025-01-07	190.51	195.50	188.00	189.21	189.21	74,460
2025-01-06	192.50	194.99	189.00	190.04	190.04	78,633
2025-01-03	192.00	194.00	187.60	192.59	192.59	139,597
2025-01-02	190.00	194.00	189.50	190.11	190.11	39,815
2025-01-01	194.00	194.00	189.56	193.14	193.14	125,481
2024-12-31	195.00	195.00	189.01	193.28	193.28	49,833
2024-12-30	187.31	196.02	186.80	194.95	194.95	169,858
2024-12-27	191.36	191.49	185.00	187.31	187.31	43,930
2024-12-26	189.42	191.69	185.15	190.05	190.05	47,980
2024-12-24	191.00	192.95	186.00	189.41	189.41	131,891
2024-12-23	185.50	197.00	182.50	190.17	190.17	126,469
2024-12-20	183.00	188.00	180.01	183.07	183.07	143,072
2024-12-19	181.00	185.90	178.00	183.06	183.06	200,998
2024-12-18	186.00	190.00	182.00	182.64	182.64	110,639
2024-12-17	189.00	189.00	181.16	186.37	186.37	80,575
2024-12-16	196.00	197.98	186.00	189.93	189.93	222,465
2024-12-13	198.99	202.00	195.00	195.25	195.25	138,885
2024-12-12	189.50	200.00	187.00	199.22	199.22	381,222
2024-12-11	180.00	191.00	180.00	189.39	189.39	193,886
2024-12-10	191.00	192.98	180.00	184.51	184.51	369,383
2024-12-09	188.00	193.00	185.00	187.84	187.84	493,192
2024-12-06	183.27	194.00	180.07	187.05	187.05	2,836,939
2024-12-05	181.99	186.00	178.99	183.27	183.27	193,025
2024-12-04	182.50	183.39	179.00	179.80	179.80	52,747
2024-12-03	180.00	182.50	177.00	181.44	181.44	78,137
2024-12-02	175.11	180.00	175.11	179.75	179.75	73,978
2024-11-29	178.70	179.49	173.11	175.11	175.11	79,687
2024-11-28	173.87	183.50	172.50	175.26	175.26	239,929
2024-11-27	169.00	173.44	166.51	171.66	171.66	32,351
2024-11-26	171.11	175.88	164.00	165.58	165.58	40,137
2024-11-25	176.99	177.00	171.01	172.82	172.82	26,253
2024-11-22	177.00	178.40	172.01	173.78	173.78	33,488
2024-11-21	177.97	178.00	175.21	177.48	177.48	22,188
2024-11-20	179.10	180.00	175.00	175.78	175.78	65,093
2024-11-19	180.99	180.99	176.51	178.87	178.87	37,729
2024-11-18	176.43	182.00	176.43	178.39	178.39	102,772
2024-11-15	175.00	177.00	172.50	175.85	175.85	32,262

← NewerPage 8 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.