National Foods Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 316.40 | 318.95 | 315.00 | 316.53 | 316.53 | 45,434 |
| 2026-10-16 | 315.00 | 318.00 | 310.00 | 316.91 | 316.91 | 881,893 |
| 2026-10-15 | 315.99 | 322.00 | 309.03 | 315.04 | 315.04 | 441,016 |
| 2026-10-14 | 322.26 | 325.00 | 313.00 | 314.30 | 314.30 | 156,230 |
| 2026-10-13 | 325.00 | 325.00 | 320.00 | 322.02 | 322.02 | 39,105 |
| 2026-10-12 | 325.00 | 329.00 | 318.00 | 322.64 | 322.64 | 127,702 |
| 2026-10-09 | 329.50 | 332.00 | 325.00 | 325.23 | 325.23 | 99,053 |
| 2026-10-08 | 333.00 | 333.00 | 327.65 | 329.58 | 329.58 | 40,781 |
| 2026-10-07 | 334.00 | 334.00 | 328.00 | 329.83 | 329.83 | 58,040 |
| 2026-10-06 | 329.00 | 331.99 | 326.66 | 329.61 | 329.61 | 64,714 |
| 2026-10-05 | 332.99 | 335.00 | 328.00 | 328.56 | 328.56 | 100,236 |
| 2026-10-02 | 339.00 | 339.00 | 331.00 | 332.99 | 332.99 | 95,235 |
| 2026-10-01 | 342.01 | 344.60 | 335.82 | 336.28 | 336.28 | 80,825 |
| 2026-09-30 | 344.76 | 347.60 | 341.00 | 342.01 | 342.01 | 62,992 |
| 2026-09-29 | 345.53 | 347.94 | 344.40 | 344.76 | 344.76 | 36,572 |
| 2026-09-28 | 346.01 | 348.00 | 343.00 | 345.94 | 345.94 | 33,991 |
| 2026-09-25 | 349.95 | 349.95 | 343.00 | 345.18 | 345.18 | 61,485 |
| 2026-09-24 | 350.00 | 352.00 | 345.00 | 345.35 | 345.35 | 114,032 |
| 2026-09-23 | 350.00 | 353.00 | 348.00 | 348.98 | 348.98 | 101,938 |
| 2026-09-22 | 350.00 | 352.00 | 345.01 | 349.49 | 349.49 | 84,499 |
| 2026-09-21 | 356.00 | 357.00 | 349.00 | 350.24 | 350.24 | 251,189 |
| 2026-09-18 | 353.00 | 380.00 | 346.50 | 350.59 | 350.59 | 748,360 |
| 2026-09-17 | 353.00 | 353.00 | 344.00 | 350.15 | 350.15 | 133,635 |
| 2026-09-16 | 354.00 | 357.00 | 347.08 | 348.64 | 348.64 | 67,712 |
| 2026-09-15 | 359.80 | 359.80 | 352.99 | 353.30 | 353.30 | 45,048 |
| 2026-09-14 | 358.00 | 359.98 | 353.50 | 354.14 | 354.14 | 49,884 |
| 2026-09-11 | 356.01 | 361.98 | 345.00 | 359.85 | 359.85 | 82,458 |
| 2026-09-10 | 363.00 | 364.98 | 350.12 | 355.26 | 355.26 | 84,811 |
| 2026-09-09 | 361.00 | 364.00 | 359.01 | 362.54 | 362.54 | 46,432 |
| 2026-09-08 | 367.00 | 368.94 | 359.00 | 360.34 | 360.34 | 120,926 |
| 2026-09-07 | 370.96 | 371.00 | 365.00 | 367.23 | 367.23 | 94,266 |
| 2026-09-04 | 371.50 | 373.00 | 368.00 | 370.96 | 370.96 | 72,189 |
| 2026-09-03 | 370.00 | 372.99 | 367.70 | 370.53 | 370.53 | 143,976 |
| 2026-09-02 | 370.00 | 374.00 | 365.00 | 369.36 | 369.36 | 44,441 |
| 2026-09-01 | 367.11 | 372.99 | 367.11 | 371.78 | 371.78 | 138,717 |
| 2026-08-31 | 370.97 | 374.94 | 368.50 | 370.21 | 370.21 | 53,534 |
| 2026-08-28 | 372.50 | 373.00 | 370.00 | 370.97 | 370.97 | 36,995 |
| 2026-08-27 | 375.00 | 375.00 | 369.60 | 371.54 | 371.54 | 72,703 |
| 2026-08-25 | 372.50 | 376.00 | 370.00 | 370.87 | 370.87 | 127,953 |
| 2026-08-24 | 377.00 | 377.00 | 370.00 | 370.90 | 370.90 | 152,358 |
| 2026-08-21 | 370.02 | 375.55 | 369.52 | 375.10 | 375.10 | 77,932 |
| 2026-08-20 | 375.98 | 380.00 | 366.85 | 369.45 | 369.45 | 238,672 |
| 2026-08-19 | 377.51 | 378.79 | 361.12 | 368.10 | 368.10 | 156,402 |
| 2026-08-18 | 386.00 | 387.00 | 373.00 | 375.37 | 375.37 | 181,572 |
| 2026-08-17 | 390.10 | 392.97 | 383.00 | 385.31 | 385.31 | 211,126 |
| 2026-08-13 | 396.20 | 397.80 | 390.06 | 393.06 | 393.06 | 76,919 |
| 2026-08-12 | 391.70 | 396.50 | 390.06 | 396.15 | 396.15 | 67,702 |
| 2026-08-11 | 392.99 | 395.05 | 390.00 | 391.76 | 391.76 | 148,301 |
| 2026-08-10 | 398.00 | 398.00 | 393.01 | 395.91 | 395.91 | 50,621 |
| 2026-08-07 | 392.85 | 405.00 | 388.00 | 398.07 | 398.07 | 161,350 |
| 2026-08-06 | 386.94 | 399.00 | 384.51 | 392.83 | 392.83 | 209,628 |
| 2026-08-05 | 387.50 | 389.50 | 383.01 | 385.09 | 385.09 | 111,758 |
| 2026-08-04 | 388.00 | 388.00 | 382.75 | 384.20 | 384.20 | 29,482 |
| 2026-08-03 | 389.00 | 390.00 | 383.00 | 385.82 | 385.82 | 159,983 |
| 2026-07-31 | 383.00 | 390.00 | 381.20 | 385.57 | 385.57 | 55,413 |
| 2026-07-30 | 382.00 | 383.90 | 378.00 | 381.15 | 381.15 | 73,891 |
| 2026-07-29 | 384.00 | 384.00 | 380.01 | 382.94 | 382.94 | 29,589 |
| 2026-07-28 | 387.01 | 390.00 | 382.50 | 384.42 | 384.42 | 53,701 |
| 2026-07-27 | 385.00 | 390.00 | 376.06 | 384.24 | 384.24 | 122,616 |
| 2026-07-24 | 380.00 | 380.00 | 370.50 | 374.96 | 374.96 | 118,428 |
Page 1 of 3 · 123 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.