Nestle Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-29 | 6,720.00 | 6,720.00 | 6,525.00 | 6,560.00 | 5,640.95 | 300 |
| 2023-05-26 | 6,702.00 | 6,702.00 | 6,702.00 | 6,702.00 | 5,763.05 | 40 |
| 2023-05-25 | 6,699.99 | 6,800.00 | 6,699.99 | 6,700.00 | 5,761.33 | 360 |
| 2023-05-24 | 6,500.00 | 6,750.00 | 6,500.00 | 6,700.00 | 5,761.33 | 320 |
| 2023-05-23 | 6,500.00 | 6,501.01 | 6,500.00 | 6,500.00 | 5,589.35 | 180 |
| 2023-05-22 | 6,416.25 | 6,638.00 | 6,300.00 | 6,586.67 | 5,663.88 | 1,060 |
| 2023-05-19 | 6,200.00 | 6,450.00 | 6,200.00 | 6,416.25 | 5,517.34 | 340 |
| 2023-05-18 | 6,000.00 | 6,250.00 | 6,000.00 | 6,250.00 | 5,374.38 | 600 |
| 2023-05-17 | 5,799.99 | 6,000.00 | 5,799.99 | 5,950.00 | 5,116.41 | 460 |
| 2023-05-16 | 5,800.00 | 5,800.00 | 5,799.99 | 5,799.99 | 4,987.42 | 120 |
| 2023-05-15 | 5,799.90 | 5,800.00 | 5,799.90 | 5,800.00 | 4,987.42 | 400 |
| 2023-05-12 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 4,987.42 | 100 |
| 2023-05-11 | 5,790.00 | 5,790.00 | 5,700.00 | 5,700.00 | 4,901.43 | 40 |
| 2023-05-10 | 5,750.00 | 5,800.00 | 5,750.00 | 5,800.00 | 4,987.42 | 80 |
| 2023-05-08 | 5,700.00 | 5,890.00 | 5,450.20 | 5,776.72 | 4,967.41 | 800 |
| 2023-05-05 | 5,650.00 | 5,890.00 | 5,650.00 | 5,890.00 | 5,064.82 | 260 |
| 2023-05-04 | 5,681.00 | 5,681.38 | 5,420.00 | 5,681.38 | 4,885.42 | 740 |
| 2023-05-03 | 5,300.00 | 5,300.00 | 5,260.01 | 5,285.01 | 4,544.58 | 60 |
| 2023-05-02 | 5,280.00 | 5,400.00 | 5,230.00 | 5,260.01 | 4,523.09 | 440 |
| 2023-04-28 | 5,300.00 | 5,305.00 | 5,271.00 | 5,274.33 | 4,535.40 | 240 |
| 2023-04-27 | 5,200.10 | 5,400.00 | 5,200.00 | 5,333.98 | 4,586.69 | 380 |
| 2023-04-20 | 5,298.07 | 5,298.08 | 5,200.00 | 5,200.00 | 4,471.48 | 60 |
| 2023-04-19 | 5,200.00 | 5,350.00 | 5,110.00 | 5,197.17 | 4,469.05 | 980 |
| 2023-04-18 | 5,300.00 | 5,350.00 | 5,250.00 | 5,350.00 | 4,600.47 | 220 |
| 2023-04-17 | 5,200.00 | 5,300.00 | 5,200.00 | 5,250.00 | 4,514.48 | 140 |
| 2023-04-13 | 5,125.00 | 5,200.00 | 5,101.00 | 5,145.25 | 4,424.40 | 220 |
| 2023-04-12 | 5,005.10 | 5,065.10 | 5,005.10 | 5,065.10 | 4,273.79 | 40 |
| 2023-04-11 | 5,050.01 | 5,100.10 | 5,050.01 | 5,100.10 | 4,303.32 | 100 |
| 2023-04-10 | 5,385.00 | 5,385.00 | 5,023.20 | 5,023.68 | 4,238.84 | 180 |
| 2023-04-07 | 5,198.20 | 5,199.00 | 5,005.00 | 5,071.33 | 4,279.05 | 80 |
| 2023-04-06 | 5,200.00 | 5,225.00 | 5,030.00 | 5,198.20 | 4,386.10 | 460 |
| 2023-04-05 | 4,950.10 | 5,125.00 | 4,950.10 | 5,125.00 | 4,244.18 | 360 |
| 2023-04-04 | 5,390.90 | 5,390.90 | 4,887.10 | 5,115.00 | 4,235.89 | 60 |
| 2023-03-31 | 5,280.00 | 5,280.00 | 5,015.00 | 5,017.50 | 4,155.15 | 60 |
| 2023-03-30 | 5,125.00 | 5,155.00 | 4,855.00 | 4,977.40 | 4,121.94 | 300 |
| 2023-03-29 | 5,102.00 | 5,105.00 | 5,102.00 | 5,103.50 | 4,226.37 | 40 |
| 2023-03-28 | 5,300.00 | 5,300.00 | 5,200.10 | 5,233.70 | 4,334.19 | 60 |
| 2023-03-27 | 5,000.10 | 5,200.00 | 5,000.10 | 5,155.05 | 4,269.06 | 60 |
| 2023-03-24 | 5,299.99 | 5,300.00 | 5,100.10 | 5,100.10 | 4,223.56 | 240 |
| 2023-03-22 | 5,201.01 | 5,201.01 | 5,000.15 | 5,000.15 | 4,140.78 | 120 |
| 2023-03-21 | 5,490.00 | 5,490.00 | 4,752.00 | 5,181.00 | 4,290.55 | 60 |
| 2023-03-16 | 5,115.00 | 5,115.00 | 5,115.00 | 5,115.00 | 4,235.89 | 20 |
| 2023-03-14 | 5,355.01 | 5,355.01 | 5,290.00 | 5,295.00 | 4,384.96 | 240 |
| 2023-03-13 | 5,478.00 | 5,478.08 | 5,355.00 | 5,355.00 | 4,434.65 | 60 |
| 2023-03-08 | 5,495.00 | 5,495.00 | 5,495.00 | 5,495.00 | 4,550.59 | 20 |
| 2023-03-07 | 5,265.00 | 5,265.00 | 5,265.00 | 5,265.00 | 4,360.11 | 20 |
| 2023-03-06 | 5,445.00 | 5,445.00 | 5,266.02 | 5,266.03 | 4,360.97 | 60 |
| 2023-03-03 | 5,290.00 | 5,400.00 | 5,290.00 | 5,400.00 | 4,471.91 | 140 |
| 2023-03-02 | 5,400.00 | 5,400.00 | 5,256.56 | 5,299.78 | 4,388.92 | 5,220 |
| 2023-03-01 | 5,470.00 | 5,470.00 | 5,460.00 | 5,464.00 | 4,524.91 | 80 |
| 2023-02-28 | 5,200.00 | 5,240.00 | 5,200.00 | 5,240.00 | 4,339.41 | 60 |
| 2023-02-27 | 5,250.25 | 5,320.00 | 5,250.25 | 5,300.00 | 4,389.10 | 60 |
| 2023-02-23 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 4,389.10 | 260 |
| 2023-02-22 | 5,335.01 | 5,335.01 | 5,314.00 | 5,314.00 | 4,400.69 | 80 |
| 2023-02-20 | 5,313.00 | 5,399.00 | 5,313.00 | 5,399.00 | 4,471.08 | 60 |
| 2023-02-16 | 5,399.00 | 5,399.00 | 5,375.00 | 5,381.05 | 4,456.22 | 100 |
| 2023-02-15 | 5,485.00 | 5,485.00 | 5,338.00 | 5,354.95 | 4,434.61 | 100 |
| 2023-02-14 | 5,381.00 | 5,499.00 | 5,315.10 | 5,399.00 | 4,471.08 | 260 |
| 2023-02-13 | 5,499.00 | 5,800.00 | 5,438.00 | 5,450.00 | 4,513.32 | 180 |
| 2023-02-10 | 5,400.00 | 5,525.00 | 5,400.00 | 5,441.67 | 4,506.42 | 260 |
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.