Nestle Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 7,497.00 | 7,497.00 | 7,351.51 | 7,442.09 | 7,238.11 | 363 |
| 2026-04-20 | 7,497.30 | 7,506.00 | 7,400.00 | 7,455.91 | 7,251.55 | 429 |
| 2026-04-17 | 7,500.14 | 7,590.00 | 7,301.51 | 7,497.30 | 7,291.81 | 636 |
| 2026-04-16 | 7,441.00 | 7,483.80 | 7,431.01 | 7,480.74 | 7,275.70 | 338 |
| 2026-04-15 | 7,448.00 | 7,549.90 | 7,420.00 | 7,441.99 | 7,238.01 | 347 |
| 2026-04-14 | 7,467.90 | 7,467.90 | 7,375.00 | 7,416.28 | 7,213.01 | 253 |
| 2026-04-13 | 7,430.00 | 7,496.97 | 7,250.00 | 7,355.77 | 7,154.16 | 5,741 |
| 2026-04-10 | 7,674.94 | 7,674.94 | 7,415.00 | 7,503.54 | 7,297.88 | 535 |
| 2026-04-09 | 7,600.00 | 7,700.00 | 7,490.00 | 7,495.37 | 7,289.93 | 9,040 |
| 2026-04-08 | 7,700.00 | 7,790.00 | 7,550.01 | 7,699.95 | 7,239.92 | 4,004 |
| 2026-04-07 | 7,767.94 | 7,767.94 | 7,520.00 | 7,554.63 | 7,103.28 | 1,316 |
| 2026-04-06 | 7,651.00 | 7,800.00 | 7,591.00 | 7,601.39 | 7,147.25 | 738 |
| 2026-04-03 | 7,649.98 | 7,850.00 | 7,649.00 | 7,677.46 | 7,218.77 | 198 |
| 2026-04-02 | 7,690.00 | 7,700.00 | 7,340.02 | 7,696.00 | 7,236.21 | 296 |
| 2026-04-01 | 7,712.41 | 7,800.00 | 7,650.01 | 7,697.29 | 7,237.42 | 987 |
| 2026-03-31 | 7,532.62 | 7,737.95 | 7,532.62 | 7,712.40 | 7,251.63 | 115 |
| 2026-03-30 | 7,755.00 | 7,755.00 | 7,499.00 | 7,532.62 | 7,082.59 | 714 |
| 2026-03-27 | 7,749.03 | 7,890.00 | 7,635.00 | 7,742.38 | 7,279.82 | 123 |
| 2026-03-26 | 7,725.00 | 7,799.95 | 7,650.00 | 7,748.00 | 7,285.10 | 484 |
| 2026-03-25 | 7,750.00 | 7,789.98 | 7,650.00 | 7,700.00 | 7,239.97 | 1,479 |
| 2026-03-24 | 8,000.00 | 8,000.00 | 7,600.00 | 7,700.00 | 7,239.97 | 1,382 |
| 2026-03-19 | 7,885.00 | 7,900.00 | 7,820.50 | 7,887.17 | 7,415.96 | 122 |
| 2026-03-18 | 7,820.01 | 7,919.00 | 7,800.00 | 7,899.00 | 7,427.08 | 70 |
| 2026-03-17 | 7,899.90 | 7,925.00 | 7,803.00 | 7,892.00 | 7,420.50 | 197 |
| 2026-03-16 | 7,798.50 | 7,980.00 | 7,770.05 | 7,781.36 | 7,316.47 | 217 |
| 2026-03-13 | 7,821.88 | 8,100.00 | 7,750.00 | 7,799.67 | 7,333.68 | 427 |
| 2026-03-12 | 7,820.00 | 7,850.00 | 7,750.00 | 7,821.88 | 7,354.57 | 57 |
| 2026-03-11 | 7,875.00 | 8,000.00 | 7,700.01 | 7,814.28 | 7,347.42 | 163 |
| 2026-03-10 | 7,851.16 | 8,000.00 | 7,500.00 | 7,899.29 | 7,427.35 | 132 |
| 2026-03-09 | 7,800.00 | 7,800.00 | 7,400.00 | 7,713.65 | 7,252.80 | 196 |
| 2026-03-06 | 7,785.00 | 8,189.00 | 7,750.00 | 7,770.19 | 7,305.96 | 438 |
| 2026-03-05 | 7,771.01 | 7,994.95 | 7,771.01 | 7,830.40 | 7,362.58 | 83 |
| 2026-03-04 | 8,000.00 | 8,000.00 | 7,715.00 | 7,800.00 | 7,333.99 | 109 |
| 2026-03-03 | 8,200.00 | 8,200.00 | 7,667.20 | 7,796.18 | 7,330.40 | 211 |
| 2026-03-02 | 7,250.00 | 8,000.00 | 7,250.00 | 7,667.20 | 7,209.13 | 253 |
| 2026-02-27 | 7,999.00 | 7,999.00 | 7,960.00 | 7,998.89 | 7,521.00 | 50 |
| 2026-02-26 | 7,979.50 | 7,980.00 | 7,801.00 | 7,903.00 | 7,430.84 | 506 |
| 2026-02-25 | 8,027.00 | 8,027.00 | 7,900.01 | 7,979.50 | 7,502.77 | 80 |
| 2026-02-24 | 7,900.05 | 8,044.90 | 7,800.00 | 7,904.29 | 7,432.05 | 210 |
| 2026-02-23 | 8,089.99 | 8,090.00 | 7,962.00 | 7,996.45 | 7,518.71 | 119 |
| 2026-02-20 | 8,000.00 | 8,100.00 | 7,960.01 | 8,046.98 | 7,566.22 | 396 |
| 2026-02-19 | 7,980.00 | 8,036.00 | 7,900.00 | 7,952.26 | 7,477.16 | 73 |
| 2026-02-18 | 7,990.00 | 8,080.00 | 7,950.00 | 7,999.56 | 7,521.63 | 933 |
| 2026-02-17 | 8,050.00 | 8,050.00 | 7,905.02 | 7,966.50 | 7,490.55 | 79 |
| 2026-02-16 | 8,050.00 | 8,050.00 | 7,930.01 | 7,955.26 | 7,479.98 | 318 |
| 2026-02-13 | 8,079.80 | 8,079.80 | 7,905.00 | 8,013.14 | 7,534.40 | 78 |
| 2026-02-12 | 8,097.09 | 8,100.00 | 7,950.00 | 8,012.50 | 7,533.80 | 227 |
| 2026-02-11 | 8,050.01 | 8,176.00 | 8,050.01 | 8,097.09 | 7,613.33 | 82 |
| 2026-02-10 | 8,400.00 | 8,400.00 | 8,000.00 | 8,178.65 | 7,690.02 | 456 |
| 2026-02-09 | 7,935.00 | 8,638.00 | 7,854.00 | 8,265.26 | 7,771.46 | 1,744 |
| 2026-02-06 | 7,914.00 | 7,949.00 | 7,850.00 | 7,852.73 | 7,383.57 | 407 |
| 2026-02-04 | 7,800.00 | 7,949.90 | 7,800.00 | 7,906.13 | 7,433.78 | 325 |
| 2026-02-03 | 7,774.41 | 7,848.00 | 7,774.41 | 7,830.74 | 7,362.90 | 95 |
| 2026-02-02 | 7,885.05 | 7,919.00 | 7,201.02 | 7,774.41 | 7,309.93 | 362 |
| 2026-01-30 | 7,970.00 | 7,970.00 | 7,864.03 | 7,883.79 | 7,412.78 | 118 |
| 2026-01-29 | 7,900.00 | 7,978.02 | 7,800.00 | 7,857.86 | 7,388.40 | 311 |
| 2026-01-28 | 7,950.00 | 8,000.00 | 7,811.00 | 7,905.39 | 7,433.09 | 310 |
| 2026-01-27 | 7,970.64 | 8,000.00 | 7,871.00 | 7,900.83 | 7,428.80 | 196 |
| 2026-01-26 | 7,770.00 | 8,000.00 | 7,770.00 | 7,970.64 | 7,494.44 | 479 |
| 2026-01-23 | 7,990.00 | 8,000.00 | 7,710.00 | 7,764.52 | 7,300.63 | 1,139 |
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.