Nestle Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-22 | 5,880.00 | 5,950.00 | 5,850.15 | 5,900.08 | 4,695.59 | 140 |
| 2022-06-16 | 5,800.00 | 5,900.00 | 5,800.00 | 5,880.00 | 4,679.61 | 300 |
| 2022-06-10 | 5,775.10 | 5,775.10 | 5,775.10 | 5,775.10 | 4,596.13 | 20 |
| 2022-06-09 | 5,800.00 | 5,825.00 | 5,775.10 | 5,775.10 | 4,596.13 | 140 |
| 2022-06-08 | 5,700.00 | 5,800.00 | 5,700.00 | 5,800.00 | 4,615.94 | 1,120 |
| 2022-06-07 | 5,650.02 | 5,650.02 | 5,650.02 | 5,650.02 | 4,496.58 | 20 |
| 2022-06-03 | 5,620.01 | 5,660.00 | 5,620.01 | 5,660.00 | 4,504.53 | 60 |
| 2022-06-02 | 5,675.00 | 5,675.00 | 5,675.00 | 5,675.00 | 4,516.46 | 20 |
| 2022-06-01 | 5,780.00 | 5,780.00 | 5,780.00 | 5,780.00 | 4,600.03 | 20 |
| 2022-05-31 | 5,700.00 | 5,790.00 | 5,700.00 | 5,710.00 | 4,544.32 | 60 |
| 2022-05-30 | 5,770.00 | 5,795.00 | 5,770.00 | 5,773.41 | 4,594.78 | 1,040 |
| 2022-05-27 | 5,620.02 | 5,795.00 | 5,620.02 | 5,775.00 | 4,596.05 | 220 |
| 2022-05-26 | 5,710.00 | 5,779.00 | 5,710.00 | 5,775.00 | 4,596.05 | 260 |
| 2022-05-25 | 5,700.01 | 5,779.90 | 5,700.01 | 5,779.90 | 4,599.95 | 520 |
| 2022-05-24 | 5,640.00 | 5,780.00 | 5,640.00 | 5,780.00 | 4,600.03 | 360 |
| 2022-05-23 | 5,631.00 | 5,780.00 | 5,631.00 | 5,779.99 | 4,600.02 | 340 |
| 2022-05-20 | 5,780.00 | 5,780.00 | 5,780.00 | 5,780.00 | 4,600.03 | 20 |
| 2022-05-19 | 5,725.00 | 5,830.00 | 5,702.00 | 5,799.99 | 4,615.94 | 900 |
| 2022-05-18 | 5,800.00 | 5,800.00 | 5,790.00 | 5,790.00 | 4,607.99 | 40 |
| 2022-05-17 | 5,850.00 | 5,850.00 | 5,700.00 | 5,701.00 | 4,537.16 | 140 |
| 2022-05-16 | 5,700.00 | 5,795.00 | 5,600.01 | 5,699.44 | 4,535.91 | 720 |
| 2022-05-13 | 5,789.00 | 5,789.00 | 5,789.00 | 5,789.00 | 4,607.19 | 20 |
| 2022-05-12 | 5,690.00 | 5,695.00 | 5,600.00 | 5,615.84 | 4,469.38 | 160 |
| 2022-05-11 | 5,800.00 | 5,800.00 | 5,650.00 | 5,750.00 | 4,576.15 | 680 |
| 2022-05-10 | 5,800.00 | 5,810.00 | 5,800.00 | 5,800.01 | 4,615.95 | 700 |
| 2022-05-09 | 5,800.00 | 5,800.01 | 5,700.00 | 5,706.25 | 4,541.33 | 1,540 |
| 2022-05-06 | 5,800.00 | 5,801.00 | 5,800.00 | 5,800.00 | 4,615.94 | 220 |
| 2022-04-28 | 5,700.00 | 5,900.00 | 5,700.00 | 5,875.00 | 4,675.63 | 260 |
| 2022-04-27 | 5,999.99 | 6,000.00 | 5,800.01 | 5,800.01 | 4,615.95 | 840 |
| 2022-04-26 | 5,799.99 | 5,849.99 | 5,790.00 | 5,849.99 | 4,655.73 | 120 |
| 2022-04-25 | 5,700.00 | 5,750.00 | 5,700.00 | 5,700.00 | 4,536.36 | 560 |
| 2022-04-22 | 5,699.99 | 5,750.00 | 5,501.00 | 5,618.13 | 4,471.20 | 320 |
| 2022-04-21 | 5,599.99 | 5,600.00 | 5,501.00 | 5,501.00 | 4,377.99 | 60 |
| 2022-04-20 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 4,456.77 | 1,020 |
| 2022-04-19 | 5,600.00 | 5,600.00 | 5,570.00 | 5,582.80 | 4,443.09 | 120 |
| 2022-04-15 | 5,579.99 | 5,579.99 | 5,579.99 | 5,579.99 | 4,440.85 | 20 |
| 2022-04-14 | 5,400.16 | 5,549.99 | 5,400.16 | 5,549.99 | 4,416.97 | 180 |
| 2022-04-13 | 5,438.11 | 5,450.00 | 5,438.11 | 5,445.00 | 4,333.42 | 140 |
| 2022-04-12 | 5,550.00 | 5,560.00 | 5,550.00 | 5,555.00 | 4,420.96 | 120 |
| 2022-04-11 | 5,550.00 | 5,599.00 | 5,400.00 | 5,490.94 | 4,369.98 | 300 |
| 2022-04-08 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 4,377.19 | 200 |
| 2022-04-06 | 5,600.00 | 5,600.00 | 5,456.01 | 5,500.00 | 4,377.19 | 220 |
| 2022-04-01 | 5,892.02 | 5,892.03 | 5,892.02 | 5,892.03 | 4,689.19 | 40 |
| 2022-03-31 | 5,698.00 | 5,880.00 | 5,698.00 | 5,821.73 | 4,633.24 | 440 |
| 2022-03-30 | 5,500.00 | 5,500.00 | 5,410.00 | 5,500.00 | 4,377.19 | 80 |
| 2022-03-24 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 4,305.56 | 20 |
| 2022-03-22 | 5,411.01 | 5,600.00 | 5,411.00 | 5,515.60 | 4,317.77 | 320 |
| 2022-03-21 | 5,500.00 | 5,640.00 | 5,500.00 | 5,640.00 | 4,415.16 | 60 |
| 2022-03-18 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 4,415.16 | 40 |
| 2022-03-17 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 4,383.85 | 20 |
| 2022-03-16 | 5,490.00 | 5,500.00 | 5,402.00 | 5,468.75 | 4,281.10 | 620 |
| 2022-03-15 | 5,490.00 | 5,500.00 | 5,256.02 | 5,450.00 | 4,266.42 | 340 |
| 2022-03-11 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 4,266.42 | 20 |
| 2022-03-10 | 5,500.00 | 5,500.00 | 5,450.00 | 5,450.00 | 4,266.42 | 160 |
| 2022-03-09 | 5,549.00 | 5,549.00 | 5,370.00 | 5,370.00 | 4,203.79 | 1,860 |
| 2022-03-08 | 5,300.00 | 5,400.00 | 5,300.00 | 5,400.00 | 4,227.28 | 260 |
| 2022-03-03 | 5,511.00 | 5,545.00 | 5,500.00 | 5,540.00 | 4,336.88 | 240 |
| 2022-03-02 | 5,745.00 | 5,745.00 | 5,745.00 | 5,745.00 | 4,497.36 | 40 |
| 2022-03-01 | 5,450.00 | 5,550.00 | 5,400.00 | 5,500.00 | 4,305.56 | 140 |
| 2022-02-24 | 5,585.00 | 5,590.00 | 5,400.00 | 5,400.00 | 4,227.28 | 280 |
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.