Nestle Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-31 | 5,899.99 | 5,899.99 | 5,700.00 | 5,700.00 | 4,720.35 | 60 |
| 2022-10-28 | 5,980.00 | 5,980.00 | 5,980.00 | 5,980.00 | 4,881.84 | 20 |
| 2022-10-27 | 5,990.00 | 5,990.00 | 5,980.00 | 5,980.00 | 4,881.84 | 40 |
| 2022-10-25 | 6,150.00 | 6,200.00 | 6,010.00 | 6,010.00 | 4,906.33 | 1,280 |
| 2022-10-24 | 5,999.99 | 6,010.00 | 5,999.99 | 6,007.50 | 4,904.29 | 440 |
| 2022-10-21 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 4,898.17 | 20 |
| 2022-10-20 | 6,200.00 | 6,200.00 | 6,000.00 | 6,000.00 | 4,898.17 | 160 |
| 2022-10-19 | 6,000.00 | 6,050.00 | 5,920.00 | 6,000.00 | 4,898.17 | 600 |
| 2022-10-18 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 4,775.71 | 20 |
| 2022-10-17 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 4,898.17 | 40 |
| 2022-10-14 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 4,898.17 | 40 |
| 2022-10-12 | 6,000.00 | 6,000.00 | 5,980.00 | 5,980.00 | 4,881.84 | 40 |
| 2022-10-11 | 5,800.00 | 5,800.00 | 5,780.00 | 5,780.00 | 4,718.57 | 40 |
| 2022-10-10 | 5,869.00 | 5,869.00 | 5,775.00 | 5,850.00 | 4,775.71 | 960 |
| 2022-10-06 | 5,581.00 | 5,750.00 | 5,500.00 | 5,750.00 | 4,694.07 | 160 |
| 2022-10-04 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 4,653.26 | 40 |
| 2022-09-27 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 4,653.26 | 20 |
| 2022-09-26 | 5,700.00 | 5,700.00 | 5,600.00 | 5,600.00 | 4,571.62 | 240 |
| 2022-09-23 | 5,705.00 | 5,705.00 | 5,705.00 | 5,705.00 | 4,657.34 | 60 |
| 2022-09-22 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 4,612.44 | 20 |
| 2022-09-20 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 4,612.44 | 20 |
| 2022-09-15 | 5,700.00 | 5,750.00 | 5,660.00 | 5,660.00 | 4,620.60 | 140 |
| 2022-09-14 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 4,653.26 | 100 |
| 2022-09-13 | 5,760.00 | 5,760.00 | 5,760.00 | 5,760.00 | 4,702.24 | 20 |
| 2022-09-09 | 5,760.00 | 5,760.00 | 5,760.00 | 5,760.00 | 4,702.24 | 40 |
| 2022-09-08 | 5,760.00 | 5,760.00 | 5,760.00 | 5,760.00 | 4,702.24 | 20 |
| 2022-09-07 | 5,760.00 | 5,760.00 | 5,760.00 | 5,760.00 | 4,702.24 | 20 |
| 2022-09-02 | 5,638.13 | 5,764.99 | 5,620.00 | 5,764.99 | 4,706.31 | 160 |
| 2022-09-01 | 5,780.00 | 5,800.00 | 5,711.00 | 5,729.00 | 4,676.93 | 200 |
| 2022-08-31 | 5,736.01 | 5,802.03 | 5,736.01 | 5,799.99 | 4,734.88 | 160 |
| 2022-08-30 | 5,790.02 | 5,799.99 | 5,790.02 | 5,799.99 | 4,734.88 | 40 |
| 2022-08-29 | 5,800.00 | 5,957.56 | 5,770.05 | 5,790.02 | 4,726.75 | 480 |
| 2022-08-26 | 6,481.00 | 6,481.00 | 6,081.00 | 6,100.00 | 4,979.80 | 100 |
| 2022-08-24 | 6,025.00 | 6,070.00 | 6,025.00 | 6,070.00 | 4,955.31 | 40 |
| 2022-08-23 | 6,100.00 | 6,199.00 | 6,100.00 | 6,197.00 | 5,058.99 | 480 |
| 2022-08-22 | 6,100.00 | 6,100.00 | 5,955.00 | 5,955.00 | 4,861.43 | 360 |
| 2022-08-19 | 6,140.00 | 6,140.00 | 6,000.00 | 6,000.00 | 4,898.17 | 240 |
| 2022-08-17 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 4,898.17 | 40 |
| 2022-08-15 | 6,050.00 | 6,150.01 | 6,050.00 | 6,150.00 | 5,020.62 | 540 |
| 2022-08-12 | 6,240.00 | 6,240.00 | 5,900.00 | 5,900.00 | 4,816.53 | 80 |
| 2022-08-11 | 6,199.00 | 6,199.00 | 6,100.00 | 6,100.00 | 4,979.80 | 80 |
| 2022-08-10 | 6,050.02 | 6,248.99 | 6,050.02 | 6,055.00 | 4,943.06 | 80 |
| 2022-08-05 | 6,100.00 | 6,185.00 | 5,994.90 | 6,185.00 | 5,049.19 | 100 |
| 2022-08-04 | 6,199.99 | 6,200.00 | 5,966.01 | 6,149.90 | 5,020.54 | 140 |
| 2022-08-03 | 5,994.50 | 6,170.00 | 5,994.50 | 6,170.00 | 4,910.41 | 100 |
| 2022-08-02 | 6,000.00 | 6,185.00 | 5,900.00 | 5,994.50 | 4,770.74 | 480 |
| 2022-08-01 | 6,300.00 | 6,300.00 | 6,200.00 | 6,290.00 | 5,005.91 | 60 |
| 2022-07-27 | 6,000.00 | 6,000.00 | 5,850.00 | 5,890.00 | 4,687.57 | 100 |
| 2022-07-26 | 5,990.00 | 6,000.00 | 5,990.00 | 5,998.13 | 4,773.63 | 160 |
| 2022-07-21 | 5,900.00 | 5,902.00 | 5,900.00 | 5,902.00 | 4,697.12 | 60 |
| 2022-07-19 | 5,850.00 | 5,980.00 | 5,850.00 | 5,980.00 | 4,759.20 | 300 |
| 2022-07-15 | 5,800.01 | 5,950.00 | 5,800.01 | 5,942.50 | 4,729.35 | 120 |
| 2022-07-14 | 5,900.00 | 6,000.00 | 5,900.00 | 6,000.00 | 4,775.12 | 360 |
| 2022-07-07 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 4,655.74 | 20 |
| 2022-07-05 | 5,660.00 | 5,660.00 | 5,660.00 | 5,660.00 | 4,504.53 | 20 |
| 2022-07-04 | 5,800.00 | 5,800.10 | 5,800.00 | 5,800.00 | 4,615.94 | 160 |
| 2022-06-29 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 4,615.94 | 20 |
| 2022-06-28 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 4,767.16 | 20 |
| 2022-06-24 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 4,536.36 | 20 |
| 2022-06-22 | 5,880.00 | 5,950.00 | 5,850.15 | 5,900.08 | 4,695.59 | 140 |
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.