National Foods Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	173.00	176.00	170.25	173.98	173.98	67,303
2024-11-13	174.00	178.00	172.00	172.40	172.40	58,102
2024-11-12	170.10	179.00	169.65	174.01	174.01	82,251
2024-11-11	169.50	171.50	168.12	169.49	169.49	22,671
2024-11-08	169.21	169.99	168.00	169.21	169.21	11,577
2024-11-07	168.98	169.46	167.30	167.91	167.91	16,272
2024-11-06	169.99	169.99	165.00	167.50	167.50	5,712
2024-11-05	169.10	172.90	167.20	168.04	168.04	28,793
2024-11-04	166.86	170.00	163.13	168.98	168.98	28,304
2024-11-01	166.99	166.99	163.01	164.64	164.64	4,972
2024-10-31	166.75	166.75	155.00	165.74	165.74	15,867
2024-10-30	168.96	168.96	164.00	165.56	165.56	31,310
2024-10-29	167.01	168.40	166.00	167.22	167.22	23,548
2024-10-28	169.99	169.99	166.12	166.99	166.99	42,209
2024-10-25	169.61	170.22	168.10	168.14	168.14	28,539
2024-10-24	169.97	169.97	166.11	167.11	167.11	25,030
2024-10-23	172.72	172.72	165.00	165.54	165.54	73,097
2024-10-22	171.70	172.50	170.00	170.50	170.50	13,526
2024-10-21	170.00	171.19	168.57	169.99	169.99	19,935
2024-10-18	169.00	170.43	168.00	169.07	169.07	2,617
2024-10-17	167.12	170.50	167.01	168.56	168.56	16,218
2024-10-16	167.00	171.00	166.90	167.12	167.12	21,787
2024-10-15	166.00	173.99	166.00	167.52	167.52	20,436
2024-10-14	172.77	174.87	169.00	169.17	169.17	40,696
2024-10-11	174.99	174.99	169.70	171.22	171.22	31,260
2024-10-10	179.99	179.99	160.19	174.20	174.20	51,167
2024-10-09	182.00	183.80	180.55	182.99	182.99	30,080
2024-10-08	185.00	185.00	178.60	182.34	182.34	44,654
2024-10-07	172.55	185.00	172.01	182.70	182.70	63,780
2024-10-04	170.50	179.95	170.19	174.52	174.52	86,685
2024-10-03	173.00	173.00	170.00	170.19	170.19	38,656
2024-10-02	170.01	172.95	169.96	171.38	171.38	13,907
2024-10-01	174.75	174.75	169.00	169.96	169.96	41,087
2024-09-30	171.11	174.75	171.11	172.00	172.00	9,148
2024-09-27	175.00	175.00	172.50	172.90	172.90	13,628
2024-09-26	176.00	176.01	174.00	174.87	174.87	14,563
2024-09-25	174.11	176.98	174.11	174.99	174.99	15,109
2024-09-24	177.45	177.45	174.00	174.10	174.10	27,515
2024-09-23	177.88	179.98	176.63	177.28	177.28	8,301
2024-09-20	179.13	180.52	177.50	177.88	177.88	17,397
2024-09-19	178.75	181.00	177.00	177.90	177.90	36,197
2024-09-18	177.00	178.77	176.30	178.75	178.75	28,213
2024-09-16	175.00	177.50	174.65	176.13	176.13	23,397
2024-09-13	176.00	176.97	174.00	174.53	174.53	30,091
2024-09-12	175.00	176.00	173.50	174.02	174.02	41,296
2024-09-11	176.00	176.30	174.11	175.78	175.78	35,671
2024-09-10	173.90	175.22	160.15	175.00	175.00	29,841
2024-09-09	175.99	179.00	172.00	172.45	172.45	30,521
2024-09-06	183.11	183.11	166.50	174.11	174.11	95,964
2024-09-05	187.95	187.95	183.10	184.56	184.56	48,246
2024-09-04	184.00	187.00	182.55	186.40	186.40	16,293
2024-09-03	186.00	186.00	183.70	184.00	184.00	25,463
2024-09-02	186.12	187.99	184.10	184.78	184.78	14,752
2024-08-30	186.88	188.90	184.11	186.12	186.12	8,660
2024-08-29	190.00	191.85	184.00	186.32	186.32	46,479
2024-08-28	186.50	189.50	184.45	188.24	188.24	34,045
2024-08-27	192.99	192.99	185.10	186.86	186.86	28,365
2024-08-26	190.99	192.00	189.00	190.44	190.44	31,814
2024-08-23	191.90	193.50	187.50	189.10	189.10	69,563
2024-08-22	194.00	194.00	188.00	188.92	188.92	121,687

← NewerPage 9 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.