Nestle Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-23 | 5,510.01 | 5,600.00 | 5,510.00 | 5,600.00 | 4,383.85 | 200 |
| 2022-02-22 | 5,744.90 | 5,744.90 | 5,744.90 | 5,744.90 | 4,497.28 | 20 |
| 2022-02-21 | 5,750.00 | 5,785.00 | 5,650.00 | 5,751.00 | 4,502.05 | 160 |
| 2022-02-18 | 5,990.00 | 5,990.00 | 5,749.00 | 5,749.00 | 4,500.49 | 100 |
| 2022-02-17 | 5,700.00 | 5,700.00 | 5,400.01 | 5,650.00 | 4,422.99 | 380 |
| 2022-02-16 | 5,699.99 | 5,700.00 | 5,699.99 | 5,700.00 | 4,462.13 | 60 |
| 2022-02-11 | 5,650.00 | 5,650.00 | 5,600.10 | 5,600.10 | 4,383.92 | 80 |
| 2022-02-10 | 5,600.00 | 5,600.00 | 5,500.01 | 5,500.01 | 4,305.57 | 40 |
| 2022-02-09 | 5,650.00 | 5,650.00 | 5,600.00 | 5,650.00 | 4,422.99 | 100 |
| 2022-02-08 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 4,422.99 | 20 |
| 2022-02-04 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 4,422.99 | 20 |
| 2022-02-01 | 5,500.00 | 5,750.00 | 5,500.00 | 5,708.33 | 4,468.65 | 420 |
| 2022-01-28 | 5,500.00 | 5,600.00 | 5,500.00 | 5,600.00 | 4,383.85 | 80 |
| 2022-01-26 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 4,266.42 | 20 |
| 2022-01-21 | 5,500.00 | 5,500.00 | 5,450.00 | 5,450.00 | 4,266.42 | 80 |
| 2022-01-20 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 4,227.28 | 80 |
| 2022-01-18 | 5,499.96 | 5,500.00 | 5,499.96 | 5,500.00 | 4,305.56 | 200 |
| 2022-01-17 | 5,515.00 | 5,515.00 | 5,350.13 | 5,410.00 | 4,235.11 | 320 |
| 2022-01-14 | 5,499.99 | 5,525.00 | 5,400.00 | 5,524.25 | 4,324.55 | 400 |
| 2022-01-13 | 5,305.10 | 5,510.06 | 5,305.10 | 5,400.00 | 4,227.28 | 100 |
| 2022-01-12 | 5,512.05 | 5,512.05 | 5,510.06 | 5,510.06 | 4,313.44 | 120 |
| 2022-01-11 | 5,690.00 | 5,740.00 | 5,600.00 | 5,690.00 | 4,454.30 | 120 |
| 2022-01-06 | 5,520.67 | 5,550.00 | 5,505.40 | 5,550.00 | 4,344.70 | 120 |
| 2022-01-05 | 5,512.05 | 5,512.05 | 5,512.05 | 5,512.05 | 4,315.00 | 20 |
| 2021-12-31 | 5,425.00 | 5,829.00 | 5,425.00 | 5,725.49 | 4,482.08 | 260 |
| 2021-12-30 | 5,781.00 | 5,781.00 | 5,406.00 | 5,422.51 | 4,244.90 | 100 |
| 2021-12-29 | 5,780.00 | 5,780.00 | 5,406.00 | 5,450.00 | 4,266.42 | 80 |
| 2021-12-28 | 5,799.00 | 5,799.00 | 5,500.00 | 5,500.00 | 4,305.56 | 80 |
| 2021-12-27 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 4,227.28 | 20 |
| 2021-12-24 | 5,780.00 | 5,780.00 | 5,670.00 | 5,670.00 | 4,438.64 | 60 |
| 2021-12-22 | 5,792.00 | 5,792.00 | 5,380.00 | 5,585.00 | 4,372.10 | 100 |
| 2021-12-21 | 5,200.01 | 5,399.99 | 5,165.00 | 5,389.00 | 4,218.67 | 320 |
| 2021-12-17 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 4,266.42 | 40 |
| 2021-12-15 | 5,460.00 | 5,499.99 | 5,460.00 | 5,480.00 | 4,289.91 | 40 |
| 2021-12-14 | 5,439.99 | 5,440.00 | 5,439.99 | 5,440.00 | 4,258.59 | 60 |
| 2021-12-13 | 5,400.00 | 5,400.00 | 5,280.00 | 5,356.25 | 4,193.03 | 240 |
| 2021-12-10 | 5,689.99 | 5,689.99 | 5,689.99 | 5,689.99 | 4,454.29 | 20 |
| 2021-12-09 | 5,299.00 | 5,300.00 | 5,299.00 | 5,300.00 | 4,149.00 | 60 |
| 2021-12-08 | 5,300.00 | 5,300.00 | 5,250.00 | 5,250.00 | 4,109.86 | 120 |
| 2021-12-07 | 5,443.99 | 5,444.00 | 5,201.00 | 5,390.00 | 4,219.45 | 500 |
| 2021-12-06 | 5,360.00 | 5,360.00 | 4,948.75 | 5,225.50 | 4,090.68 | 320 |
| 2021-12-02 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 4,188.14 | 20 |
| 2021-12-01 | 5,474.99 | 5,675.00 | 5,465.00 | 5,521.54 | 4,322.42 | 320 |
| 2021-11-30 | 5,510.00 | 5,550.00 | 5,250.00 | 5,390.18 | 4,219.59 | 560 |
| 2021-11-29 | 5,580.00 | 5,580.00 | 5,500.00 | 5,500.02 | 4,305.58 | 160 |
| 2021-11-26 | 5,501.00 | 5,501.00 | 5,500.00 | 5,500.33 | 4,305.82 | 60 |
| 2021-11-25 | 5,602.00 | 5,602.00 | 5,601.99 | 5,602.00 | 4,385.41 | 40 |
| 2021-11-23 | 5,560.01 | 5,560.01 | 5,560.01 | 5,560.01 | 4,352.54 | 20 |
| 2021-11-22 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 4,462.13 | 20 |
| 2021-11-19 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 4,462.13 | 20 |
| 2021-11-16 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 4,462.13 | 80 |
| 2021-11-15 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 4,462.13 | 40 |
| 2021-11-12 | 5,685.10 | 5,799.99 | 5,685.06 | 5,700.00 | 4,462.13 | 3,140 |
| 2021-11-11 | 5,700.01 | 5,798.99 | 5,685.06 | 5,685.06 | 4,450.43 | 100 |
| 2021-11-10 | 5,681.05 | 5,726.00 | 5,681.00 | 5,696.02 | 4,459.01 | 80 |
| 2021-11-09 | 5,700.01 | 5,725.01 | 5,700.00 | 5,725.00 | 4,481.70 | 80 |
| 2021-11-08 | 5,899.99 | 5,899.99 | 5,790.00 | 5,850.00 | 4,579.55 | 60 |
| 2021-11-05 | 5,999.99 | 5,999.99 | 5,776.00 | 5,870.00 | 4,532.58 | 120 |
| 2021-11-04 | 5,999.90 | 5,999.90 | 5,995.98 | 5,995.98 | 4,629.86 | 160 |
| 2021-11-03 | 6,000.00 | 6,000.00 | 5,855.00 | 5,855.02 | 4,521.02 | 1,020 |
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.