Nestle Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-02	8,000.00	8,200.00	8,000.00	8,200.00	7,227.21	120
2023-12-29	7,656.00	8,300.00	7,656.00	8,203.00	7,229.85	340
2023-12-28	8,000.00	8,000.00	8,000.00	8,000.00	7,050.94	20
2023-12-27	7,800.00	7,800.00	7,800.00	7,800.00	6,874.66	20
2023-12-26	7,800.00	7,800.00	7,800.00	7,800.00	6,874.66	60
2023-12-21	8,000.00	8,000.00	7,750.00	7,906.00	6,968.09	240
2023-12-19	8,150.00	8,160.00	7,863.00	8,100.00	7,139.07	900
2023-12-14	8,450.00	8,500.00	8,450.00	8,500.00	7,491.62	40
2023-12-13	8,505.00	8,506.00	8,505.00	8,506.00	7,496.91	60
2023-12-12	8,700.00	8,700.00	8,700.00	8,700.00	7,667.89	20
2023-12-11	8,501.00	8,550.00	8,450.10	8,550.00	7,535.69	60
2023-12-08	8,990.00	8,990.00	8,900.00	8,900.00	7,844.17	80
2023-12-07	8,600.10	8,700.00	8,600.10	8,699.98	7,667.88	120
2023-12-06	8,600.00	8,700.00	8,600.00	8,700.00	7,667.89	220
2023-12-04	8,550.00	8,620.00	8,500.00	8,600.01	7,579.77	100
2023-11-30	8,500.00	8,500.00	8,500.00	8,500.00	7,491.62	40
2023-11-29	8,500.00	8,500.00	8,500.00	8,500.00	7,491.62	80
2023-11-28	8,500.00	8,500.00	8,500.00	8,500.00	7,491.62	200
2023-11-27	8,380.00	8,450.00	8,380.00	8,450.00	7,447.55	60
2023-11-24	8,500.00	8,600.00	8,500.00	8,567.50	7,551.11	600
2023-11-23	8,250.00	8,550.00	8,250.00	8,500.00	7,491.62	5,440
2023-11-22	8,500.00	8,550.00	8,500.00	8,550.00	7,535.69	1,100
2023-11-21	8,500.00	8,500.00	8,315.00	8,500.00	7,491.62	200
2023-11-20	8,155.51	8,501.00	8,155.00	8,500.00	7,491.62	680
2023-11-17	8,890.00	8,890.00	8,600.00	8,600.00	7,579.76	80
2023-11-16	8,800.00	8,800.00	8,800.00	8,800.00	7,756.03	20
2023-11-15	8,400.00	8,400.00	8,385.00	8,400.00	7,403.48	340
2023-11-14	7,850.00	8,400.00	7,850.00	8,400.00	7,403.48	3,620
2023-11-13	7,400.00	7,847.50	7,200.00	7,847.50	6,916.53	1,820
2023-11-10	7,300.00	7,300.00	7,300.00	7,300.00	6,433.98	220
2023-11-08	7,413.00	7,413.00	7,300.00	7,300.00	6,433.98	220
2023-11-07	7,220.00	7,300.00	7,220.00	7,300.00	6,433.98	40
2023-11-06	7,100.00	7,300.00	7,100.00	7,300.00	6,433.98	380
2023-11-03	7,220.00	7,300.00	7,220.00	7,300.00	6,433.98	220
2023-11-02	7,200.00	7,200.00	7,200.00	7,200.00	6,345.84	20
2023-11-01	7,200.00	7,200.00	7,200.00	7,200.00	6,345.84	680
2023-10-30	7,220.00	7,220.00	7,210.00	7,210.00	6,354.66	120
2023-10-27	7,200.00	7,200.00	7,125.00	7,125.00	6,233.03	120
2023-10-26	7,201.01	7,299.99	7,201.00	7,299.99	6,386.11	60
2023-10-25	7,200.00	7,300.00	7,199.00	7,300.00	6,386.12	840
2023-10-24	7,190.00	7,299.99	7,190.00	7,200.00	6,298.64	320
2023-10-23	7,200.00	7,200.00	7,200.00	7,200.00	6,298.64	40
2023-10-20	7,200.00	7,200.00	7,200.00	7,200.00	6,298.64	20
2023-10-19	7,313.81	7,500.00	7,300.00	7,390.00	6,464.85	2,560
2023-10-18	7,350.00	7,400.00	7,300.00	7,300.00	6,386.12	820
2023-10-17	7,230.00	7,350.00	7,230.00	7,312.41	6,396.98	1,620
2023-10-16	7,200.00	7,301.00	7,200.00	7,300.00	6,386.12	1,080
2023-10-13	7,198.00	7,198.00	7,198.00	7,198.00	6,296.89	140
2023-10-11	7,099.00	7,200.00	7,090.00	7,141.11	6,247.12	720
2023-10-10	7,100.00	7,100.00	7,000.00	7,000.00	6,123.68	700
2023-10-09	7,100.00	7,100.00	7,015.00	7,100.00	6,211.16	600
2023-10-06	7,100.00	7,100.00	7,100.00	7,100.00	6,211.16	20
2023-10-05	7,070.00	7,100.00	7,070.00	7,100.00	6,211.16	1,100
2023-10-04	7,100.00	7,100.00	7,100.00	7,100.00	6,211.16	420
2023-10-03	7,100.00	7,100.00	7,100.00	7,100.00	6,211.16	100
2023-10-02	7,100.00	7,100.00	7,100.00	7,100.00	6,211.16	160
2023-09-28	7,100.00	7,100.00	7,100.00	7,100.00	6,211.16	40
2023-09-27	7,099.50	7,200.00	7,000.00	7,142.79	6,248.59	420
2023-09-26	7,190.00	7,190.00	7,190.00	7,190.00	6,289.89	20
2023-09-25	7,000.00	7,089.00	6,955.00	7,000.00	6,123.68	1,500

← NewerPage 12 of 19 · 1,085 trading daysOlder →

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.