Nestle Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 6,890.90 | 6,890.90 | 6,816.66 | 6,873.43 | 6,170.79 | 56 |
| 2024-08-19 | 6,800.00 | 6,900.00 | 6,707.07 | 6,816.66 | 6,119.82 | 143 |
| 2024-08-16 | 7,030.00 | 7,030.00 | 6,700.00 | 6,841.79 | 6,142.38 | 1,158 |
| 2024-08-15 | 6,999.00 | 7,089.00 | 6,766.00 | 6,800.00 | 6,104.86 | 410 |
| 2024-08-13 | 6,701.01 | 6,948.99 | 6,701.01 | 6,847.50 | 6,147.51 | 181 |
| 2024-08-12 | 6,900.00 | 7,029.99 | 6,775.00 | 6,802.00 | 6,106.66 | 96 |
| 2024-08-09 | 7,049.00 | 7,049.00 | 6,900.00 | 6,900.00 | 6,194.64 | 126 |
| 2024-08-08 | 6,901.00 | 6,983.99 | 6,900.00 | 6,925.00 | 6,217.09 | 21 |
| 2024-08-07 | 6,810.01 | 7,042.99 | 6,810.01 | 6,911.99 | 6,205.41 | 105 |
| 2024-08-06 | 6,900.00 | 7,005.00 | 6,840.00 | 6,997.21 | 6,281.91 | 85 |
| 2024-08-05 | 6,950.05 | 7,050.00 | 6,800.00 | 6,848.52 | 6,148.42 | 94 |
| 2024-08-02 | 6,998.99 | 7,045.00 | 6,730.00 | 7,029.67 | 6,211.40 | 560 |
| 2024-08-01 | 6,780.01 | 6,999.99 | 6,780.01 | 6,900.00 | 6,096.83 | 51 |
| 2024-07-31 | 6,950.00 | 6,997.99 | 6,912.00 | 6,965.50 | 6,154.70 | 1,501 |
| 2024-07-30 | 6,949.00 | 6,950.00 | 6,835.00 | 6,852.80 | 6,055.12 | 162 |
| 2024-07-29 | 6,900.00 | 7,069.99 | 6,900.00 | 6,949.93 | 6,140.94 | 881 |
| 2024-07-26 | 7,099.00 | 7,099.00 | 6,900.00 | 6,900.00 | 6,096.83 | 115 |
| 2024-07-25 | 7,000.00 | 7,050.00 | 6,900.00 | 6,956.96 | 6,147.16 | 346 |
| 2024-07-24 | 7,000.00 | 7,050.00 | 7,000.00 | 7,020.00 | 6,202.86 | 97 |
| 2024-07-23 | 7,025.00 | 7,048.00 | 6,950.00 | 6,950.00 | 6,141.01 | 33 |
| 2024-07-22 | 7,049.99 | 7,049.99 | 6,711.01 | 6,998.00 | 6,183.42 | 81 |
| 2024-07-19 | 7,150.00 | 7,150.00 | 7,000.00 | 7,005.00 | 6,189.60 | 440 |
| 2024-07-18 | 7,249.54 | 7,250.00 | 7,011.00 | 7,148.47 | 6,316.37 | 172 |
| 2024-07-15 | 7,714.28 | 7,714.28 | 7,021.00 | 7,150.00 | 6,317.73 | 898 |
| 2024-07-12 | 6,850.01 | 7,049.99 | 6,850.01 | 7,045.00 | 6,224.95 | 31 |
| 2024-07-11 | 7,039.40 | 7,050.00 | 6,921.01 | 7,047.88 | 6,227.49 | 29 |
| 2024-07-10 | 7,099.99 | 7,099.99 | 6,800.02 | 7,039.43 | 6,220.03 | 104 |
| 2024-07-09 | 7,100.00 | 7,100.00 | 6,994.49 | 6,999.96 | 6,185.15 | 390 |
| 2024-07-08 | 7,090.00 | 7,150.00 | 6,907.00 | 7,055.15 | 6,233.92 | 585 |
| 2024-07-05 | 7,020.00 | 7,100.00 | 6,950.00 | 7,000.07 | 6,185.25 | 314 |
| 2024-07-04 | 7,090.99 | 7,100.00 | 6,955.00 | 7,000.39 | 6,185.53 | 123 |
| 2024-07-03 | 7,090.07 | 7,149.00 | 6,901.11 | 7,060.41 | 6,238.56 | 186 |
| 2024-07-02 | 6,990.00 | 6,990.00 | 6,925.00 | 6,931.00 | 6,124.22 | 41 |
| 2024-07-01 | 7,011.25 | 7,098.00 | 6,900.00 | 7,000.95 | 6,186.03 | 177 |
| 2024-06-28 | 6,989.88 | 7,378.78 | 6,820.00 | 7,154.17 | 6,321.41 | 258 |
| 2024-06-27 | 6,850.00 | 7,000.00 | 6,814.00 | 6,926.92 | 6,120.61 | 275 |
| 2024-06-26 | 7,025.00 | 7,060.00 | 6,610.00 | 6,914.00 | 6,109.20 | 1,780 |
| 2024-06-25 | 7,190.00 | 7,200.00 | 7,007.07 | 7,156.35 | 6,323.34 | 1,399 |
| 2024-06-24 | 7,083.73 | 7,200.00 | 7,007.07 | 7,196.00 | 6,358.37 | 161 |
| 2024-06-21 | 7,000.00 | 7,149.89 | 6,905.02 | 7,083.73 | 6,259.17 | 411 |
| 2024-06-20 | 7,000.00 | 7,200.00 | 6,921.00 | 7,098.28 | 6,272.03 | 523 |
| 2024-06-14 | 7,000.00 | 7,100.00 | 6,900.00 | 7,097.92 | 6,271.71 | 167 |
| 2024-06-13 | 7,000.00 | 7,100.00 | 6,950.00 | 7,008.68 | 6,192.86 | 351 |
| 2024-06-12 | 6,950.00 | 6,997.00 | 6,815.01 | 6,995.00 | 6,180.77 | 35 |
| 2024-06-11 | 7,000.00 | 7,000.00 | 6,925.00 | 6,997.99 | 6,183.41 | 8 |
| 2024-06-10 | 6,950.00 | 7,000.00 | 6,950.00 | 6,999.42 | 6,184.67 | 295 |
| 2024-06-07 | 6,706.00 | 7,299.99 | 6,706.00 | 6,995.33 | 6,181.06 | 406 |
| 2024-06-06 | 7,000.36 | 7,348.99 | 7,000.36 | 7,288.24 | 6,439.87 | 23 |
| 2024-06-05 | 7,010.00 | 7,300.00 | 7,010.00 | 7,300.00 | 6,450.27 | 127 |
| 2024-06-04 | 7,350.00 | 7,350.00 | 7,157.00 | 7,299.91 | 6,450.19 | 110 |
| 2024-06-03 | 7,150.00 | 7,360.00 | 7,051.00 | 7,349.19 | 6,493.73 | 140 |
| 2024-05-31 | 7,150.00 | 7,199.00 | 7,131.00 | 7,194.55 | 6,357.09 | 85 |
| 2024-05-30 | 7,105.25 | 7,200.00 | 7,105.25 | 7,195.50 | 6,357.93 | 28 |
| 2024-05-29 | 7,200.00 | 7,200.00 | 7,150.00 | 7,159.81 | 6,326.39 | 40 |
| 2024-05-27 | 7,190.00 | 7,200.00 | 7,100.01 | 7,199.99 | 6,361.90 | 73 |
| 2024-05-24 | 7,100.00 | 7,200.00 | 7,100.00 | 7,192.12 | 6,354.94 | 61 |
| 2024-05-23 | 7,199.99 | 7,200.00 | 7,199.99 | 7,200.00 | 6,361.91 | 85 |
| 2024-05-22 | 7,448.00 | 7,449.00 | 7,200.00 | 7,200.00 | 6,361.91 | 550 |
| 2024-05-21 | 7,598.00 | 7,598.00 | 7,255.20 | 7,321.28 | 6,469.07 | 29 |
| 2024-05-20 | 7,200.00 | 7,498.00 | 7,200.00 | 7,417.82 | 6,554.37 | 130 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-04 | 213.0000 PKR |
| 2026-04-09 | 256.0000 PKR |
| 2025-10-23 | 78.0000 PKR |
| 2025-08-04 | 223.0000 PKR |
| 2025-04-11 | 30.0000 PKR |
| 2024-10-31 | 25.0000 PKR |
| 2024-08-05 | 111.0000 PKR |
| 2024-04-08 | 19.0000 PKR |
| 2023-10-30 | 53.0000 PKR |
| 2023-08-07 | 121.0000 PKR |
| 2023-04-13 | 95.0000 PKR |
| 2023-04-06 | 95.0000 PKR |
| 2022-10-31 | 85.0000 PKR |
| 2022-08-04 | 155.0000 PKR |
| 2022-03-29 | 90.0000 PKR |
| 2021-11-08 | 80.0000 PKR |
| 2021-08-11 | 115.0000 PKR |
| 2021-04-16 | 61.0000 PKR |
| 2020-11-05 | 50.0000 PKR |
| 2020-08-10 | 83.0000 PKR |
| 2020-04-27 | 42.0000 PKR |
| 2020-04-10 | 42.0000 PKR |
| 2019-11-11 | 20.0000 PKR |
| 2019-09-11 | 90.0000 PKR |
| 2019-04-18 | 63.0000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.