Nestle Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	7,000.00	7,000.00	7,000.00	7,000.00	6,123.68	460
2023-09-21	7,100.00	7,100.00	7,090.00	7,090.00	6,202.41	100
2023-09-20	6,980.00	7,100.00	6,980.00	7,093.67	6,205.62	140
2023-09-19	7,099.00	7,100.00	7,099.00	7,100.00	6,211.16	460
2023-09-18	7,000.00	7,000.00	7,000.00	7,000.00	6,123.68	20
2023-09-15	6,900.01	7,090.00	6,900.00	7,022.50	6,143.36	700
2023-09-14	7,015.00	7,015.00	7,015.00	7,015.00	6,136.80	200
2023-09-13	7,100.00	7,100.00	7,100.00	7,100.00	6,211.16	20
2023-09-11	6,725.00	7,100.00	6,700.11	7,100.00	6,211.16	580
2023-09-08	7,100.00	7,100.00	7,100.00	7,100.00	6,211.16	580
2023-09-06	7,000.00	7,000.00	7,000.00	7,000.00	6,123.68	440
2023-09-05	7,000.00	7,000.00	7,000.00	7,000.00	6,123.68	40
2023-09-04	7,000.00	7,000.00	7,000.00	7,000.00	6,123.68	20
2023-09-01	7,000.00	7,000.00	7,000.00	7,000.00	6,123.68	1,360
2023-08-31	7,100.00	7,100.00	6,911.00	6,911.00	6,045.82	2,720
2023-08-30	7,100.01	7,100.01	7,098.99	7,099.38	6,210.61	1,460
2023-08-25	7,100.00	7,150.00	7,100.00	7,100.00	6,211.16	120
2023-08-24	7,150.00	7,150.00	7,000.00	7,097.83	6,209.26	480
2023-08-22	7,010.01	7,200.00	7,010.01	7,200.00	6,298.64	320
2023-08-21	7,200.00	7,200.00	7,200.00	7,200.00	6,298.64	360
2023-08-18	7,300.00	7,400.00	7,300.00	7,400.00	6,473.60	1,120
2023-08-17	7,300.01	7,400.00	7,300.00	7,300.00	6,386.12	940
2023-08-16	7,300.00	7,300.01	7,300.00	7,300.00	6,386.12	120
2023-08-15	7,200.00	7,300.00	7,200.00	7,299.00	6,385.24	1,040
2023-08-11	7,180.00	7,200.00	7,180.00	7,181.00	6,282.02	500
2023-08-10	7,099.00	7,100.00	7,010.00	7,095.15	6,206.91	2,300
2023-08-09	7,000.00	7,000.50	6,999.00	6,999.97	6,123.65	560
2023-08-08	7,000.00	7,001.00	6,999.99	6,999.99	6,123.67	1,520
2023-08-07	7,100.00	7,100.00	6,900.00	7,070.00	6,184.91	180
2023-08-04	7,070.00	7,100.00	7,070.00	7,099.33	6,104.72	160
2023-08-03	7,100.01	7,160.00	7,070.00	7,070.00	6,079.50	420
2023-08-02	7,000.00	7,200.00	6,999.99	7,150.00	6,148.29	3,120
2023-08-01	6,999.00	7,010.00	6,950.00	7,000.00	6,019.31	2,180
2023-07-31	6,995.00	7,010.00	6,855.00	6,950.00	5,976.31	1,180
2023-07-27	6,600.00	6,900.00	6,600.00	6,890.00	5,924.72	180
2023-07-26	6,802.00	6,802.00	6,800.00	6,800.00	5,847.32	300
2023-07-25	6,800.00	6,850.00	6,800.00	6,804.55	5,851.24	640
2023-07-24	6,900.00	6,900.00	6,800.00	6,800.00	5,847.32	40
2023-07-20	6,780.00	6,780.00	6,700.00	6,700.00	5,761.33	140
2023-07-19	6,800.00	6,800.00	6,799.00	6,800.00	5,847.32	180
2023-07-18	6,511.01	6,700.00	6,500.00	6,700.00	5,761.33	120
2023-07-13	6,501.01	6,898.00	6,501.00	6,700.00	5,761.33	100
2023-07-12	6,700.00	6,750.00	6,700.00	6,750.00	5,804.33	80
2023-07-11	6,574.00	6,735.54	6,425.11	6,730.00	5,787.13	140
2023-07-10	6,336.01	6,690.00	6,336.01	6,675.00	5,739.84	80
2023-07-06	6,455.00	6,455.00	6,455.00	6,455.00	5,550.66	20
2023-07-04	6,400.35	6,450.00	6,400.00	6,450.00	5,546.36	280
2023-07-03	6,411.01	6,649.99	6,411.01	6,600.00	5,675.34	80
2023-06-22	6,255.00	6,640.00	6,255.00	6,447.50	5,544.21	40
2023-06-20	6,550.00	6,650.00	6,550.00	6,650.00	5,718.34	40
2023-06-16	6,550.00	6,888.00	6,500.00	6,550.00	5,632.35	80
2023-06-14	6,374.00	6,550.00	6,374.00	6,550.00	5,632.35	140
2023-06-12	6,933.75	6,933.75	6,885.00	6,890.00	5,924.72	180
2023-06-09	6,300.61	6,450.00	6,300.61	6,450.00	5,546.36	40
2023-06-08	6,600.00	6,600.00	6,500.00	6,600.00	5,675.34	100
2023-06-07	6,450.01	6,500.00	6,450.00	6,500.00	5,589.35	380
2023-06-05	6,490.00	6,490.00	6,320.00	6,489.98	5,580.74	60
2023-06-01	6,500.00	6,551.00	6,500.00	6,540.00	5,623.75	320
2023-05-30	6,949.00	6,949.00	6,890.00	6,890.00	5,924.72	40
2023-05-29	6,720.00	6,720.00	6,525.00	6,560.00	5,640.95	300

← NewerPage 13 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.