Nestle Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 7,925.00 | 8,000.00 | 7,901.00 | 7,988.79 | 7,511.50 | 329 |
| 2026-01-21 | 7,911.00 | 8,000.00 | 7,910.01 | 7,925.00 | 7,451.53 | 210 |
| 2026-01-20 | 8,048.00 | 8,048.00 | 7,919.01 | 7,988.51 | 7,511.24 | 486 |
| 2026-01-19 | 8,067.48 | 8,067.48 | 7,900.00 | 7,996.47 | 7,518.73 | 146 |
| 2026-01-16 | 7,966.00 | 8,020.00 | 7,199.08 | 7,952.25 | 7,477.15 | 891 |
| 2026-01-15 | 7,950.00 | 8,000.00 | 7,950.00 | 7,998.98 | 7,521.09 | 314 |
| 2026-01-14 | 7,906.00 | 8,000.00 | 7,906.00 | 7,950.00 | 7,475.03 | 127 |
| 2026-01-13 | 8,018.05 | 8,018.05 | 7,965.00 | 7,990.00 | 7,512.64 | 667 |
| 2026-01-12 | 8,005.00 | 8,015.00 | 7,953.00 | 7,999.99 | 7,522.03 | 207 |
| 2026-01-09 | 8,008.98 | 8,015.00 | 7,970.00 | 8,000.96 | 7,522.95 | 133 |
| 2026-01-08 | 8,020.00 | 8,020.00 | 7,950.00 | 7,981.09 | 7,504.26 | 393 |
| 2026-01-07 | 8,030.00 | 8,030.00 | 7,950.00 | 8,014.85 | 7,536.01 | 164 |
| 2026-01-06 | 8,021.43 | 8,039.00 | 7,983.00 | 7,998.12 | 7,520.28 | 508 |
| 2026-01-05 | 7,982.00 | 8,040.00 | 7,982.00 | 8,021.43 | 7,542.19 | 69 |
| 2026-01-02 | 7,998.99 | 8,075.00 | 7,953.00 | 8,010.16 | 7,531.60 | 765 |
| 2026-01-01 | 7,953.11 | 8,000.00 | 7,953.11 | 7,998.75 | 7,520.87 | 407 |
| 2025-12-31 | 7,951.00 | 7,999.99 | 7,925.00 | 7,952.62 | 7,477.50 | 605 |
| 2025-12-30 | 7,985.00 | 8,038.90 | 7,943.00 | 7,948.59 | 7,473.71 | 355 |
| 2025-12-29 | 7,990.00 | 8,050.00 | 7,960.00 | 7,968.91 | 7,492.81 | 263 |
| 2025-12-26 | 8,040.00 | 8,040.00 | 7,936.00 | 8,006.08 | 7,527.76 | 55 |
| 2025-12-24 | 8,050.00 | 8,089.98 | 8,000.00 | 8,010.51 | 7,531.93 | 34 |
| 2025-12-23 | 8,075.00 | 8,098.98 | 7,947.00 | 8,005.00 | 7,526.75 | 128 |
| 2025-12-22 | 8,050.00 | 8,100.00 | 7,932.11 | 7,997.86 | 7,520.03 | 110 |
| 2025-12-19 | 7,955.25 | 8,013.90 | 7,900.00 | 7,982.80 | 7,505.87 | 131 |
| 2025-12-18 | 7,953.10 | 8,000.00 | 7,923.00 | 7,984.98 | 7,507.92 | 167 |
| 2025-12-17 | 7,950.97 | 8,023.98 | 7,950.97 | 8,000.00 | 7,522.04 | 62 |
| 2025-12-16 | 8,001.08 | 8,047.99 | 7,950.00 | 7,950.97 | 7,475.94 | 447 |
| 2025-12-15 | 8,000.01 | 8,053.00 | 8,000.00 | 8,001.07 | 7,523.05 | 101 |
| 2025-12-12 | 8,049.50 | 8,049.50 | 8,000.00 | 8,000.00 | 7,522.04 | 438 |
| 2025-12-11 | 8,095.49 | 8,095.49 | 8,000.00 | 8,000.00 | 7,522.04 | 276 |
| 2025-12-10 | 8,033.77 | 8,100.00 | 8,000.00 | 8,043.50 | 7,562.95 | 125 |
| 2025-12-09 | 8,034.51 | 8,035.00 | 8,000.00 | 8,033.77 | 7,553.80 | 99 |
| 2025-12-08 | 8,098.00 | 8,098.00 | 8,000.00 | 8,004.98 | 7,526.73 | 264 |
| 2025-12-05 | 8,047.98 | 8,100.00 | 8,000.00 | 8,030.25 | 7,550.49 | 60 |
| 2025-12-04 | 8,000.01 | 8,049.98 | 7,951.01 | 7,955.25 | 7,479.97 | 135 |
| 2025-12-03 | 8,050.00 | 8,050.00 | 8,000.00 | 8,001.23 | 7,523.20 | 162 |
| 2025-12-02 | 8,100.00 | 8,100.00 | 8,000.00 | 8,006.13 | 7,527.81 | 499 |
| 2025-12-01 | 8,000.00 | 8,050.00 | 8,000.00 | 8,000.28 | 7,522.31 | 114 |
| 2025-11-28 | 7,998.99 | 8,000.00 | 7,950.00 | 7,999.46 | 7,521.54 | 420 |
| 2025-11-27 | 7,999.99 | 7,999.99 | 7,940.00 | 7,944.70 | 7,470.05 | 36 |
| 2025-11-26 | 7,965.01 | 8,029.03 | 7,900.00 | 7,944.49 | 7,469.85 | 117 |
| 2025-11-25 | 7,998.95 | 8,044.79 | 7,950.00 | 7,963.20 | 7,487.44 | 105 |
| 2025-11-24 | 8,099.99 | 8,099.99 | 7,850.00 | 7,996.56 | 7,518.81 | 327 |
| 2025-11-21 | 7,990.00 | 8,069.97 | 7,990.00 | 8,049.33 | 7,568.43 | 182 |
| 2025-11-20 | 7,999.50 | 8,098.00 | 7,960.00 | 7,995.00 | 7,517.34 | 54 |
| 2025-11-19 | 7,990.00 | 8,000.00 | 7,953.01 | 7,999.50 | 7,521.57 | 83 |
| 2025-11-18 | 7,998.37 | 8,000.00 | 7,951.00 | 7,989.99 | 7,512.63 | 13 |
| 2025-11-17 | 8,000.00 | 8,000.00 | 7,900.00 | 7,998.37 | 7,520.51 | 362 |
| 2025-11-14 | 8,074.30 | 8,074.30 | 7,970.05 | 7,987.38 | 7,510.18 | 111 |
| 2025-11-13 | 8,000.00 | 8,065.00 | 7,950.00 | 8,021.65 | 7,542.40 | 50 |
| 2025-11-12 | 8,020.00 | 8,020.00 | 7,961.03 | 8,003.97 | 7,525.78 | 32 |
| 2025-11-11 | 8,095.00 | 8,095.00 | 7,956.07 | 8,003.75 | 7,525.57 | 127 |
| 2025-11-10 | 7,912.01 | 8,088.98 | 7,910.00 | 8,038.53 | 7,558.27 | 66 |
| 2025-11-07 | 8,098.98 | 8,098.98 | 7,980.00 | 8,027.15 | 7,547.57 | 96 |
| 2025-11-06 | 8,099.99 | 8,099.99 | 7,900.00 | 8,034.40 | 7,554.39 | 419 |
| 2025-11-05 | 8,000.01 | 8,051.00 | 8,000.00 | 8,004.72 | 7,526.48 | 250 |
| 2025-11-04 | 8,100.00 | 8,100.00 | 7,862.02 | 8,051.77 | 7,570.72 | 332 |
| 2025-11-03 | 8,149.98 | 8,149.98 | 8,025.00 | 8,055.10 | 7,573.85 | 157 |
| 2025-10-31 | 8,124.99 | 8,150.00 | 8,002.00 | 8,076.29 | 7,593.78 | 182 |
| 2025-10-30 | 7,951.00 | 8,120.00 | 7,900.00 | 7,925.51 | 7,452.00 | 171 |
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.