Nestle Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 7,440.00 | 7,440.00 | 7,428.00 | 7,429.82 | 6,564.97 | 31 |
| 2024-05-16 | 7,380.00 | 7,455.00 | 7,214.00 | 7,280.00 | 6,432.59 | 28 |
| 2024-05-15 | 7,399.99 | 7,399.99 | 7,300.00 | 7,380.00 | 6,520.95 | 191 |
| 2024-05-14 | 7,450.00 | 7,450.00 | 7,301.00 | 7,306.58 | 6,456.08 | 101 |
| 2024-05-13 | 7,524.11 | 7,524.11 | 7,300.00 | 7,401.00 | 6,539.51 | 265 |
| 2024-05-10 | 7,497.00 | 7,497.00 | 7,450.00 | 7,487.50 | 6,615.94 | 16 |
| 2024-05-09 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 6,626.99 | 6 |
| 2024-05-08 | 7,412.00 | 7,540.00 | 7,400.00 | 7,500.00 | 6,626.99 | 248 |
| 2024-05-07 | 7,561.00 | 7,600.00 | 7,400.11 | 7,530.00 | 6,653.49 | 151 |
| 2024-05-06 | 7,699.00 | 7,699.00 | 7,555.00 | 7,560.00 | 6,680.00 | 1,192 |
| 2024-05-03 | 7,699.00 | 7,699.00 | 7,400.10 | 7,585.11 | 6,702.19 | 260 |
| 2024-05-02 | 7,490.00 | 7,490.00 | 7,485.00 | 7,485.00 | 6,613.73 | 3 |
| 2024-04-30 | 7,486.00 | 7,619.00 | 7,485.00 | 7,485.00 | 6,613.73 | 172 |
| 2024-04-29 | 7,303.01 | 7,790.00 | 7,303.01 | 7,484.20 | 6,613.02 | 2,260 |
| 2024-04-26 | 7,836.96 | 7,836.96 | 7,700.00 | 7,822.61 | 6,912.04 | 326 |
| 2024-04-25 | 7,700.00 | 7,700.00 | 7,690.00 | 7,690.87 | 6,795.64 | 72 |
| 2024-04-24 | 7,610.00 | 7,799.99 | 7,610.00 | 7,706.00 | 6,809.01 | 45 |
| 2024-04-23 | 7,698.00 | 7,698.00 | 7,600.00 | 7,680.36 | 6,786.35 | 89 |
| 2024-04-22 | 7,599.00 | 7,850.00 | 7,599.00 | 7,652.01 | 6,761.30 | 73 |
| 2024-04-19 | 7,400.00 | 7,600.00 | 7,400.00 | 7,600.00 | 6,715.35 | 320 |
| 2024-04-18 | 7,600.00 | 7,600.00 | 7,400.00 | 7,547.50 | 6,668.96 | 160 |
| 2024-04-17 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 6,715.35 | 40 |
| 2024-04-16 | 7,525.00 | 7,525.00 | 7,525.00 | 7,525.00 | 6,649.08 | 40 |
| 2024-04-15 | 7,501.00 | 7,526.00 | 7,501.00 | 7,525.00 | 6,649.08 | 60 |
| 2024-04-04 | 7,400.00 | 7,600.33 | 7,400.00 | 7,566.89 | 6,669.21 | 140 |
| 2024-03-28 | 7,889.00 | 7,889.00 | 7,600.00 | 7,600.33 | 6,698.68 | 160 |
| 2024-03-27 | 7,400.00 | 7,650.00 | 7,400.00 | 7,635.00 | 6,729.24 | 100 |
| 2024-03-25 | 7,300.00 | 7,400.00 | 7,300.00 | 7,400.00 | 6,522.12 | 80 |
| 2024-03-22 | 7,210.11 | 7,210.11 | 7,200.00 | 7,200.00 | 6,345.84 | 200 |
| 2024-03-20 | 7,510.00 | 7,510.00 | 7,510.00 | 7,510.00 | 6,619.07 | 20 |
| 2024-03-19 | 7,000.30 | 7,420.00 | 7,000.30 | 7,420.00 | 6,539.74 | 140 |
| 2024-03-14 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 6,610.25 | 20 |
| 2024-03-13 | 7,980.00 | 7,980.00 | 7,430.88 | 7,430.88 | 6,549.33 | 40 |
| 2024-03-12 | 7,500.01 | 7,500.01 | 7,480.00 | 7,480.00 | 6,592.63 | 80 |
| 2024-03-11 | 7,640.11 | 7,650.00 | 7,451.07 | 7,577.77 | 6,678.80 | 220 |
| 2024-03-08 | 7,625.00 | 8,400.00 | 7,625.00 | 8,050.00 | 7,095.00 | 140 |
| 2024-03-07 | 7,980.00 | 7,980.00 | 7,700.00 | 7,890.00 | 6,953.99 | 80 |
| 2024-03-06 | 8,100.00 | 8,200.00 | 8,100.00 | 8,200.00 | 7,227.21 | 40 |
| 2024-03-05 | 7,700.00 | 7,700.00 | 7,655.00 | 7,677.50 | 6,766.70 | 40 |
| 2024-03-01 | 7,870.00 | 7,870.00 | 7,870.00 | 7,870.00 | 6,936.36 | 20 |
| 2024-02-27 | 7,012.00 | 7,888.99 | 7,012.00 | 7,780.00 | 6,857.04 | 60 |
| 2024-02-26 | 7,725.00 | 7,735.00 | 7,560.00 | 7,580.00 | 6,680.76 | 120 |
| 2024-02-19 | 7,850.00 | 8,100.00 | 7,850.00 | 7,910.11 | 6,971.71 | 60 |
| 2024-02-09 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 7,227.21 | 100 |
| 2024-02-06 | 8,199.00 | 8,200.00 | 8,199.00 | 8,200.00 | 7,227.21 | 1,440 |
| 2024-02-02 | 8,200.00 | 8,200.10 | 8,200.00 | 8,200.00 | 7,227.21 | 540 |
| 2024-01-31 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 7,227.21 | 120 |
| 2024-01-26 | 8,300.00 | 8,300.00 | 8,200.00 | 8,300.00 | 7,315.35 | 100 |
| 2024-01-24 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 7,315.35 | 20 |
| 2024-01-23 | 8,250.00 | 8,450.00 | 8,250.00 | 8,350.00 | 7,359.41 | 60 |
| 2024-01-22 | 8,250.00 | 8,350.00 | 8,200.00 | 8,270.00 | 7,288.91 | 120 |
| 2024-01-19 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 7,227.21 | 40 |
| 2024-01-18 | 8,200.00 | 8,200.00 | 8,199.00 | 8,200.00 | 7,227.21 | 140 |
| 2024-01-16 | 8,100.00 | 8,200.00 | 8,100.00 | 8,200.00 | 7,227.21 | 320 |
| 2024-01-15 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 7,050.94 | 100 |
| 2024-01-12 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 7,227.21 | 300 |
| 2024-01-10 | 8,000.00 | 8,250.00 | 8,000.00 | 8,200.00 | 7,227.21 | 360 |
| 2024-01-09 | 8,200.00 | 8,200.00 | 8,000.00 | 8,200.00 | 7,227.21 | 360 |
| 2024-01-08 | 8,250.00 | 8,250.00 | 8,250.00 | 8,250.00 | 7,271.28 | 20 |
| 2024-01-05 | 8,200.00 | 8,400.00 | 8,200.00 | 8,400.00 | 7,403.48 | 120 |
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.