Nestle Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-09 | 5,669.99 | 5,669.99 | 5,315.01 | 5,534.99 | 4,583.70 | 100 |
| 2023-02-08 | 5,300.00 | 5,315.00 | 5,300.00 | 5,315.00 | 4,401.52 | 40 |
| 2023-02-07 | 5,220.00 | 5,338.99 | 5,220.00 | 5,338.99 | 4,421.39 | 160 |
| 2023-02-06 | 5,210.10 | 5,299.99 | 5,202.02 | 5,299.99 | 4,389.09 | 300 |
| 2023-02-03 | 5,364.00 | 5,364.00 | 5,364.00 | 5,364.00 | 4,442.10 | 20 |
| 2023-02-02 | 5,298.98 | 5,320.00 | 5,205.01 | 5,300.00 | 4,389.10 | 160 |
| 2023-02-01 | 5,200.00 | 5,205.01 | 5,200.00 | 5,205.01 | 4,310.44 | 40 |
| 2023-01-31 | 5,115.00 | 5,299.99 | 5,100.00 | 5,275.00 | 4,368.40 | 520 |
| 2023-01-30 | 5,250.00 | 5,250.00 | 5,160.00 | 5,160.00 | 4,273.16 | 260 |
| 2023-01-27 | 5,250.00 | 5,280.00 | 5,200.00 | 5,280.00 | 4,372.54 | 60 |
| 2023-01-26 | 5,055.00 | 5,324.99 | 5,055.00 | 5,324.99 | 4,409.79 | 260 |
| 2023-01-25 | 5,190.00 | 5,499.83 | 5,065.01 | 5,213.00 | 4,317.05 | 180 |
| 2023-01-24 | 4,975.10 | 5,250.00 | 4,975.10 | 5,190.00 | 4,298.00 | 360 |
| 2023-01-23 | 5,215.01 | 5,215.10 | 5,190.01 | 5,190.01 | 4,298.01 | 80 |
| 2023-01-20 | 5,202.02 | 5,340.00 | 5,200.00 | 5,310.00 | 4,397.38 | 120 |
| 2023-01-19 | 5,305.00 | 5,308.00 | 5,250.00 | 5,260.00 | 4,355.97 | 380 |
| 2023-01-18 | 5,400.00 | 5,420.00 | 5,260.00 | 5,308.00 | 4,395.72 | 220 |
| 2023-01-17 | 5,595.00 | 5,595.00 | 5,595.00 | 5,595.00 | 4,633.40 | 20 |
| 2023-01-16 | 5,455.10 | 5,455.10 | 5,260.00 | 5,399.00 | 4,471.08 | 180 |
| 2023-01-13 | 5,780.00 | 5,780.00 | 5,600.00 | 5,650.00 | 4,678.95 | 320 |
| 2023-01-12 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 4,844.57 | 20 |
| 2023-01-10 | 5,360.10 | 5,700.00 | 5,360.10 | 5,600.10 | 4,637.62 | 80 |
| 2023-01-09 | 5,220.10 | 5,600.00 | 5,220.10 | 5,600.00 | 4,637.54 | 40 |
| 2023-01-06 | 5,211.00 | 5,400.10 | 5,211.00 | 5,400.10 | 4,472.00 | 40 |
| 2023-01-05 | 5,610.00 | 5,610.00 | 5,610.00 | 5,610.00 | 4,645.82 | 20 |
| 2023-01-04 | 5,900.00 | 5,900.00 | 5,750.00 | 5,750.00 | 4,761.76 | 100 |
| 2023-01-02 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 4,844.57 | 20 |
| 2022-12-30 | 5,800.00 | 6,000.00 | 5,781.24 | 5,870.00 | 4,861.13 | 380 |
| 2022-12-29 | 5,400.00 | 5,821.12 | 5,400.00 | 5,781.24 | 4,787.63 | 1,180 |
| 2022-12-28 | 5,813.00 | 5,850.05 | 5,415.00 | 5,415.00 | 4,484.33 | 240 |
| 2022-12-27 | 5,600.00 | 5,620.00 | 5,285.10 | 5,577.75 | 4,619.11 | 280 |
| 2022-12-26 | 5,199.99 | 5,229.87 | 5,199.99 | 5,229.87 | 4,331.02 | 40 |
| 2022-12-23 | 5,491.00 | 5,491.00 | 4,865.00 | 4,865.00 | 4,028.86 | 40 |
| 2022-12-22 | 5,250.10 | 5,250.10 | 5,250.10 | 5,250.10 | 4,347.78 | 20 |
| 2022-12-21 | 4,900.10 | 5,355.00 | 4,900.10 | 5,350.00 | 4,430.51 | 100 |
| 2022-12-20 | 5,220.00 | 5,400.00 | 5,220.00 | 5,250.00 | 4,347.69 | 300 |
| 2022-12-19 | 5,600.00 | 5,600.00 | 5,325.55 | 5,340.28 | 4,422.46 | 80 |
| 2022-12-15 | 5,201.01 | 5,481.00 | 5,201.01 | 5,481.00 | 4,538.99 | 140 |
| 2022-12-14 | 5,230.10 | 5,500.01 | 5,230.10 | 5,500.01 | 4,554.73 | 40 |
| 2022-12-12 | 5,400.29 | 5,650.00 | 5,400.29 | 5,650.00 | 4,678.95 | 60 |
| 2022-12-09 | 5,700.00 | 5,781.00 | 5,700.00 | 5,781.00 | 4,787.43 | 100 |
| 2022-12-08 | 5,383.00 | 5,849.00 | 5,383.00 | 5,781.00 | 4,787.43 | 280 |
| 2022-12-06 | 5,781.00 | 5,781.00 | 5,781.00 | 5,781.00 | 4,787.43 | 100 |
| 2022-12-02 | 5,750.00 | 5,949.00 | 5,725.00 | 5,781.00 | 4,787.43 | 180 |
| 2022-12-01 | 5,760.00 | 5,810.00 | 5,760.00 | 5,760.00 | 4,770.04 | 60 |
| 2022-11-30 | 5,800.01 | 5,980.00 | 5,720.00 | 5,810.00 | 4,811.45 | 220 |
| 2022-11-29 | 6,260.00 | 6,270.00 | 5,900.00 | 5,900.00 | 4,885.98 | 80 |
| 2022-11-28 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 4,844.57 | 40 |
| 2022-11-25 | 5,850.00 | 5,851.00 | 5,700.00 | 5,766.00 | 4,775.01 | 380 |
| 2022-11-24 | 5,950.00 | 5,950.00 | 5,750.00 | 5,842.00 | 4,837.95 | 200 |
| 2022-11-22 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 4,803.17 | 20 |
| 2022-11-21 | 5,799.00 | 5,800.00 | 5,799.00 | 5,800.00 | 4,803.17 | 80 |
| 2022-11-17 | 5,760.00 | 5,760.00 | 5,755.00 | 5,755.00 | 4,765.90 | 60 |
| 2022-11-16 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 4,885.98 | 20 |
| 2022-11-15 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 4,885.98 | 20 |
| 2022-11-11 | 5,700.00 | 5,900.00 | 5,700.00 | 5,900.00 | 4,885.98 | 60 |
| 2022-11-07 | 5,651.00 | 5,651.00 | 5,651.00 | 5,651.00 | 4,679.77 | 20 |
| 2022-11-03 | 5,650.01 | 5,650.01 | 5,650.00 | 5,650.00 | 4,678.95 | 80 |
| 2022-11-02 | 5,790.00 | 5,790.00 | 5,770.00 | 5,770.00 | 4,778.32 | 40 |
| 2022-11-01 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 4,803.17 | 20 |
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.