Nestle Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 7,652.00 | 7,694.98 | 7,651.95 | 7,688.13 | 7,477.41 | 126 |
| 2026-07-21 | 7,656.95 | 7,656.95 | 7,635.00 | 7,651.92 | 7,442.19 | 77 |
| 2026-07-20 | 7,684.75 | 7,684.75 | 7,500.00 | 7,579.23 | 7,371.49 | 175 |
| 2026-07-17 | 7,620.00 | 7,690.00 | 7,426.26 | 7,617.23 | 7,408.45 | 90 |
| 2026-07-16 | 7,617.50 | 7,700.00 | 7,617.50 | 7,657.58 | 7,447.70 | 120 |
| 2026-07-15 | 7,566.00 | 7,638.00 | 7,500.00 | 7,617.50 | 7,408.71 | 86 |
| 2026-07-14 | 7,559.11 | 7,648.95 | 7,559.11 | 7,564.11 | 7,356.79 | 157 |
| 2026-07-13 | 7,620.00 | 7,800.00 | 7,100.01 | 7,614.59 | 7,405.88 | 990 |
| 2026-07-10 | 7,630.00 | 7,645.00 | 7,582.01 | 7,627.68 | 7,418.61 | 71 |
| 2026-07-09 | 7,569.67 | 7,625.00 | 7,568.00 | 7,597.15 | 7,388.92 | 116 |
| 2026-07-08 | 7,674.95 | 7,674.95 | 7,550.00 | 7,569.67 | 7,362.19 | 323 |
| 2026-07-07 | 7,689.00 | 7,850.00 | 7,500.00 | 7,565.55 | 7,358.19 | 2,407 |
| 2026-07-06 | 7,697.50 | 7,780.00 | 7,600.01 | 7,688.85 | 7,478.11 | 1,307 |
| 2026-07-03 | 7,704.11 | 7,849.95 | 7,640.00 | 7,699.43 | 7,488.40 | 173 |
| 2026-07-02 | 7,780.00 | 7,782.00 | 7,678.00 | 7,695.72 | 7,484.79 | 381 |
| 2026-07-01 | 7,663.48 | 7,699.90 | 7,611.25 | 7,678.79 | 7,468.32 | 172 |
| 2026-06-30 | 7,611.16 | 7,689.98 | 7,600.00 | 7,663.49 | 7,453.44 | 143 |
| 2026-06-29 | 7,622.26 | 7,650.00 | 7,621.10 | 7,639.18 | 7,429.80 | 163 |
| 2026-06-24 | 7,689.00 | 7,690.00 | 7,620.00 | 7,649.62 | 7,439.95 | 904 |
| 2026-06-23 | 7,699.99 | 7,700.00 | 7,555.02 | 7,615.96 | 7,407.22 | 271 |
| 2026-06-22 | 7,785.00 | 7,785.00 | 7,105.00 | 7,632.70 | 7,423.50 | 872 |
| 2026-06-19 | 7,780.00 | 7,789.00 | 7,705.01 | 7,780.00 | 7,566.76 | 439 |
| 2026-06-18 | 7,750.00 | 7,799.90 | 7,735.00 | 7,780.46 | 7,567.21 | 241 |
| 2026-06-17 | 7,773.75 | 7,800.00 | 7,651.00 | 7,734.15 | 7,522.17 | 241 |
| 2026-06-16 | 7,750.00 | 7,780.00 | 7,500.85 | 7,748.78 | 7,536.40 | 620 |
| 2026-06-15 | 7,793.00 | 7,793.00 | 7,700.11 | 7,743.00 | 7,530.77 | 343 |
| 2026-06-12 | 7,635.00 | 7,729.95 | 7,635.00 | 7,700.00 | 7,488.95 | 195 |
| 2026-06-11 | 7,699.99 | 7,699.99 | 7,628.15 | 7,696.22 | 7,485.28 | 162 |
| 2026-06-10 | 7,685.00 | 7,750.00 | 7,625.00 | 7,703.28 | 7,492.14 | 561 |
| 2026-06-09 | 7,669.74 | 7,800.00 | 7,600.00 | 7,660.26 | 7,450.30 | 317 |
| 2026-06-08 | 7,651.16 | 7,719.90 | 7,651.16 | 7,660.04 | 7,450.09 | 117 |
| 2026-06-05 | 7,710.00 | 7,750.00 | 7,700.00 | 7,730.19 | 7,518.32 | 119 |
| 2026-06-04 | 7,758.89 | 7,759.87 | 7,702.00 | 7,734.17 | 7,522.19 | 84 |
| 2026-06-03 | 7,758.98 | 7,774.00 | 7,500.00 | 7,726.48 | 7,514.71 | 440 |
| 2026-06-02 | 7,645.00 | 7,726.00 | 7,640.00 | 7,702.00 | 7,490.90 | 209 |
| 2026-06-01 | 7,750.50 | 7,750.50 | 7,555.00 | 7,645.71 | 7,436.15 | 288 |
| 2026-05-29 | 7,541.11 | 7,750.00 | 7,541.11 | 7,677.51 | 7,467.08 | 175 |
| 2026-05-25 | 7,550.00 | 7,700.00 | 7,550.00 | 7,657.86 | 7,447.97 | 431 |
| 2026-05-22 | 7,591.04 | 7,690.00 | 7,500.01 | 7,599.03 | 7,390.75 | 203 |
| 2026-05-21 | 7,669.95 | 7,669.95 | 7,560.00 | 7,586.27 | 7,378.34 | 526 |
| 2026-05-20 | 7,738.00 | 7,738.00 | 7,550.00 | 7,554.52 | 7,347.46 | 447 |
| 2026-05-19 | 7,623.98 | 7,623.98 | 7,528.00 | 7,600.00 | 7,391.69 | 1,200 |
| 2026-05-18 | 7,559.99 | 7,639.99 | 7,460.17 | 7,523.17 | 7,316.97 | 972 |
| 2026-05-15 | 7,587.74 | 7,599.99 | 7,510.00 | 7,584.95 | 7,377.06 | 113 |
| 2026-05-14 | 7,568.00 | 7,600.00 | 7,561.00 | 7,587.75 | 7,379.78 | 119 |
| 2026-05-13 | 7,648.88 | 7,650.00 | 7,552.00 | 7,563.04 | 7,355.75 | 296 |
| 2026-05-12 | 7,731.58 | 7,740.00 | 7,511.01 | 7,615.76 | 7,407.02 | 243 |
| 2026-05-11 | 7,501.06 | 7,990.00 | 7,460.00 | 7,731.58 | 7,519.67 | 1,840 |
| 2026-05-08 | 7,545.00 | 7,545.00 | 7,410.00 | 7,501.06 | 7,295.47 | 304 |
| 2026-05-07 | 7,547.99 | 7,548.00 | 7,500.20 | 7,515.00 | 7,309.02 | 195 |
| 2026-05-06 | 7,455.00 | 7,520.00 | 7,455.00 | 7,500.43 | 7,294.85 | 181 |
| 2026-05-05 | 7,350.01 | 7,569.00 | 7,350.00 | 7,462.30 | 7,257.77 | 1,956 |
| 2026-05-04 | 7,508.00 | 7,509.00 | 7,400.03 | 7,470.52 | 7,265.76 | 1,418 |
| 2026-04-30 | 7,449.99 | 7,500.00 | 7,365.00 | 7,488.55 | 7,283.30 | 1,353 |
| 2026-04-29 | 7,310.00 | 7,580.00 | 7,310.00 | 7,451.00 | 7,246.78 | 538 |
| 2026-04-28 | 7,460.00 | 7,550.00 | 7,411.00 | 7,492.31 | 7,286.96 | 375 |
| 2026-04-27 | 7,450.50 | 7,551.00 | 7,300.00 | 7,475.47 | 7,270.58 | 237 |
| 2026-04-24 | 7,500.00 | 7,520.22 | 7,411.05 | 7,519.65 | 7,313.55 | 582 |
| 2026-04-23 | 7,443.90 | 7,488.45 | 7,360.00 | 7,416.05 | 7,212.79 | 496 |
| 2026-04-22 | 7,600.00 | 7,600.00 | 7,000.00 | 7,374.65 | 7,172.52 | 547 |
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.