Nestle Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 8,002.40 | 8,148.00 | 7,951.13 | 7,957.11 | 7,481.72 | 128 |
| 2025-10-28 | 8,100.00 | 8,100.00 | 7,990.10 | 8,000.02 | 7,522.06 | 256 |
| 2025-10-27 | 8,013.09 | 8,114.00 | 7,999.00 | 8,051.11 | 7,570.10 | 1,045 |
| 2025-10-24 | 8,169.00 | 8,169.00 | 8,011.10 | 8,113.57 | 7,628.83 | 164 |
| 2025-10-23 | 8,158.71 | 8,170.00 | 8,090.00 | 8,123.24 | 7,637.92 | 127 |
| 2025-10-22 | 8,174.99 | 8,174.99 | 8,090.00 | 8,158.71 | 7,597.93 | 1,826 |
| 2025-10-21 | 8,189.90 | 8,189.90 | 8,132.98 | 8,144.19 | 7,584.41 | 154 |
| 2025-10-20 | 8,134.00 | 8,170.00 | 8,128.00 | 8,131.16 | 7,572.28 | 392 |
| 2025-10-17 | 8,200.00 | 8,200.00 | 8,122.00 | 8,133.19 | 7,574.17 | 486 |
| 2025-10-16 | 8,335.00 | 8,335.00 | 8,120.00 | 8,178.57 | 7,616.43 | 1,520 |
| 2025-10-15 | 8,260.00 | 8,400.00 | 8,260.00 | 8,335.00 | 7,762.11 | 1,543 |
| 2025-10-14 | 8,299.10 | 8,342.99 | 8,200.00 | 8,202.14 | 7,638.38 | 315 |
| 2025-10-13 | 8,303.99 | 8,303.99 | 7,765.00 | 8,135.86 | 7,576.65 | 385 |
| 2025-10-10 | 8,300.00 | 8,384.88 | 8,211.20 | 8,304.42 | 7,733.63 | 150 |
| 2025-10-09 | 8,349.00 | 8,436.95 | 8,300.07 | 8,306.78 | 7,735.82 | 146 |
| 2025-10-08 | 8,337.91 | 8,439.76 | 8,300.00 | 8,349.98 | 7,776.06 | 207 |
| 2025-10-07 | 8,311.00 | 8,350.00 | 8,305.00 | 8,337.91 | 7,764.82 | 378 |
| 2025-10-06 | 8,351.01 | 8,549.95 | 8,300.00 | 8,350.43 | 7,776.47 | 359 |
| 2025-10-03 | 8,494.95 | 8,700.00 | 8,310.02 | 8,601.59 | 8,010.37 | 617 |
| 2025-10-02 | 8,430.00 | 8,499.00 | 8,333.00 | 8,401.74 | 7,824.26 | 1,575 |
| 2025-10-01 | 8,378.98 | 8,464.95 | 8,378.98 | 8,430.10 | 7,850.67 | 291 |
| 2025-09-30 | 8,468.99 | 8,500.00 | 8,375.01 | 8,378.22 | 7,802.35 | 811 |
| 2025-09-29 | 8,310.02 | 8,494.97 | 8,310.02 | 8,381.86 | 7,805.74 | 264 |
| 2025-09-26 | 8,472.00 | 8,472.00 | 8,400.00 | 8,445.00 | 7,864.54 | 123 |
| 2025-09-25 | 8,400.00 | 8,499.99 | 8,315.30 | 8,435.00 | 7,855.23 | 115 |
| 2025-09-24 | 8,440.35 | 8,444.70 | 8,300.00 | 8,399.40 | 7,822.08 | 284 |
| 2025-09-23 | 8,449.00 | 8,478.00 | 8,300.00 | 8,376.16 | 7,800.44 | 323 |
| 2025-09-22 | 8,450.00 | 8,499.75 | 8,318.00 | 8,412.42 | 7,834.20 | 153 |
| 2025-09-19 | 8,426.00 | 8,470.00 | 8,300.00 | 8,445.26 | 7,864.79 | 149 |
| 2025-09-18 | 8,449.75 | 8,449.75 | 8,287.03 | 8,425.78 | 7,846.65 | 203 |
| 2025-09-17 | 8,291.10 | 8,439.00 | 8,291.10 | 8,350.00 | 7,776.07 | 87 |
| 2025-09-16 | 8,499.99 | 8,499.99 | 8,311.01 | 8,368.33 | 7,793.14 | 63 |
| 2025-09-15 | 8,499.00 | 8,499.00 | 8,055.00 | 8,371.33 | 7,795.94 | 74 |
| 2025-09-12 | 8,300.00 | 8,500.00 | 8,010.00 | 8,202.06 | 7,638.30 | 305 |
| 2025-09-11 | 8,475.00 | 8,500.00 | 8,156.05 | 8,363.89 | 7,789.01 | 365 |
| 2025-09-10 | 8,588.00 | 8,588.00 | 8,411.00 | 8,471.21 | 7,888.95 | 853 |
| 2025-09-09 | 8,500.00 | 8,509.00 | 8,311.09 | 8,470.09 | 7,887.91 | 655 |
| 2025-09-08 | 8,415.00 | 8,470.00 | 8,317.62 | 8,452.23 | 7,871.28 | 380 |
| 2025-09-05 | 8,457.00 | 8,488.00 | 8,225.02 | 8,417.62 | 7,839.05 | 207 |
| 2025-09-04 | 8,414.90 | 8,474.00 | 8,100.00 | 8,457.78 | 7,876.45 | 320 |
| 2025-09-03 | 8,313.00 | 8,468.00 | 7,800.00 | 8,414.95 | 7,836.56 | 277 |
| 2025-09-02 | 8,401.00 | 8,553.98 | 8,310.03 | 8,382.72 | 7,806.55 | 365 |
| 2025-09-01 | 8,401.01 | 8,700.00 | 8,202.00 | 8,439.18 | 7,859.12 | 419 |
| 2025-08-29 | 8,105.00 | 8,600.00 | 8,105.00 | 8,516.38 | 7,931.02 | 1,016 |
| 2025-08-28 | 8,290.10 | 8,440.00 | 8,012.02 | 8,370.21 | 7,794.90 | 344 |
| 2025-08-27 | 8,270.00 | 8,357.86 | 8,035.00 | 8,287.14 | 7,717.53 | 303 |
| 2025-08-26 | 8,103.42 | 8,250.00 | 7,900.01 | 8,225.07 | 7,659.73 | 278 |
| 2025-08-25 | 8,232.25 | 8,265.00 | 7,843.13 | 8,103.42 | 7,546.44 | 541 |
| 2025-08-22 | 8,240.01 | 8,375.00 | 8,200.00 | 8,232.08 | 7,666.26 | 583 |
| 2025-08-21 | 8,378.62 | 8,429.30 | 8,200.00 | 8,356.79 | 7,782.40 | 238 |
| 2025-08-20 | 8,479.00 | 8,479.00 | 8,301.00 | 8,378.62 | 7,802.73 | 177 |
| 2025-08-19 | 8,459.98 | 8,459.99 | 8,281.00 | 8,351.57 | 7,777.54 | 390 |
| 2025-08-18 | 8,773.75 | 8,773.75 | 8,251.00 | 8,394.94 | 7,817.93 | 1,670 |
| 2025-08-15 | 8,700.00 | 8,799.00 | 8,499.99 | 8,654.09 | 8,059.26 | 579 |
| 2025-08-13 | 8,859.75 | 8,859.75 | 8,750.00 | 8,758.06 | 8,156.09 | 300 |
| 2025-08-12 | 8,900.00 | 8,994.75 | 8,700.01 | 8,762.79 | 8,160.49 | 267 |
| 2025-08-11 | 8,960.02 | 9,300.00 | 8,600.00 | 8,851.36 | 8,242.97 | 1,061 |
| 2025-08-08 | 9,037.58 | 9,400.00 | 8,906.00 | 8,950.56 | 8,335.36 | 807 |
| 2025-08-07 | 10,490.00 | 10,524.97 | 8,706.00 | 9,037.58 | 8,416.39 | 6,689 |
| 2025-08-06 | 8,920.00 | 9,568.15 | 8,920.00 | 9,568.15 | 8,910.50 | 1,655 |
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.