Nestle Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 8,000.00 | 8,698.32 | 8,000.00 | 8,698.32 | 8,100.45 | 1,316 |
| 2025-08-04 | 7,650.00 | 8,100.00 | 7,650.00 | 7,907.56 | 7,364.04 | 1,314 |
| 2025-08-01 | 7,630.11 | 8,150.00 | 7,630.01 | 7,888.30 | 7,138.44 | 1,203 |
| 2025-07-31 | 7,620.00 | 7,800.00 | 7,580.00 | 7,630.01 | 6,904.70 | 407 |
| 2025-07-30 | 7,735.00 | 7,735.00 | 7,590.00 | 7,611.32 | 6,887.79 | 451 |
| 2025-07-29 | 7,799.00 | 7,799.00 | 7,622.00 | 7,689.84 | 6,958.84 | 303 |
| 2025-07-28 | 7,888.80 | 7,888.80 | 7,600.01 | 7,701.93 | 6,969.78 | 729 |
| 2025-07-25 | 7,873.81 | 7,890.00 | 7,300.00 | 7,699.77 | 6,967.83 | 2,984 |
| 2025-07-24 | 7,497.00 | 7,900.00 | 7,325.00 | 7,873.81 | 7,125.32 | 1,152 |
| 2025-07-23 | 7,500.00 | 7,500.00 | 7,275.00 | 7,495.99 | 6,783.42 | 190 |
| 2025-07-22 | 7,401.00 | 7,485.00 | 7,205.11 | 7,445.45 | 6,737.68 | 517 |
| 2025-07-21 | 7,313.03 | 7,480.00 | 7,313.00 | 7,400.00 | 6,696.55 | 529 |
| 2025-07-18 | 7,230.00 | 7,499.00 | 7,150.00 | 7,313.03 | 6,617.85 | 263 |
| 2025-07-17 | 7,250.00 | 7,278.00 | 7,202.00 | 7,235.00 | 6,547.24 | 564 |
| 2025-07-16 | 7,152.15 | 7,265.00 | 7,152.13 | 7,244.89 | 6,556.19 | 1,249 |
| 2025-07-15 | 7,135.01 | 7,219.98 | 7,135.01 | 7,199.00 | 6,514.66 | 347 |
| 2025-07-14 | 7,190.00 | 7,250.50 | 7,101.00 | 7,145.61 | 6,466.35 | 192 |
| 2025-07-11 | 7,160.54 | 7,175.00 | 7,105.05 | 7,150.50 | 6,470.77 | 245 |
| 2025-07-10 | 7,350.00 | 7,350.00 | 7,120.00 | 7,160.54 | 6,479.86 | 259 |
| 2025-07-09 | 7,110.00 | 7,250.00 | 7,110.00 | 7,181.00 | 6,498.37 | 65 |
| 2025-07-08 | 7,085.00 | 7,795.15 | 7,080.00 | 7,224.92 | 6,538.12 | 1,281 |
| 2025-07-07 | 7,038.09 | 7,089.00 | 7,038.09 | 7,086.50 | 6,412.86 | 184 |
| 2025-07-04 | 6,966.00 | 7,039.98 | 6,966.00 | 7,038.09 | 6,369.05 | 127 |
| 2025-07-03 | 6,990.00 | 7,050.00 | 6,965.00 | 7,000.92 | 6,335.41 | 101 |
| 2025-07-02 | 7,040.00 | 7,049.00 | 7,000.00 | 7,040.11 | 6,370.88 | 239 |
| 2025-07-01 | 7,040.00 | 7,040.00 | 6,985.00 | 7,015.00 | 6,348.15 | 173 |
| 2025-06-30 | 6,825.01 | 7,050.00 | 6,825.01 | 7,046.00 | 6,376.21 | 156 |
| 2025-06-27 | 7,068.00 | 7,068.00 | 6,981.01 | 7,031.40 | 6,362.99 | 144 |
| 2025-06-26 | 6,974.50 | 7,069.99 | 6,956.09 | 6,976.85 | 6,313.63 | 23 |
| 2025-06-25 | 7,040.00 | 7,049.00 | 7,001.00 | 7,047.50 | 6,377.56 | 8 |
| 2025-06-24 | 7,010.00 | 7,125.00 | 7,000.00 | 7,036.40 | 6,367.52 | 473 |
| 2025-06-23 | 7,010.00 | 7,010.00 | 6,905.00 | 7,007.87 | 6,341.70 | 198 |
| 2025-06-20 | 7,020.00 | 7,020.00 | 6,950.00 | 6,999.99 | 6,334.57 | 46 |
| 2025-06-19 | 6,911.00 | 7,029.00 | 6,911.00 | 7,004.77 | 6,338.89 | 28 |
| 2025-06-18 | 6,955.01 | 7,032.00 | 6,955.01 | 7,009.84 | 6,343.48 | 121 |
| 2025-06-17 | 7,031.95 | 7,031.95 | 6,954.00 | 7,010.00 | 6,343.63 | 97 |
| 2025-06-16 | 6,956.00 | 7,080.00 | 6,930.00 | 7,007.48 | 6,341.35 | 165 |
| 2025-06-13 | 6,950.00 | 7,010.00 | 6,950.00 | 7,007.69 | 6,341.54 | 166 |
| 2025-06-12 | 6,999.00 | 7,039.00 | 6,999.00 | 7,014.48 | 6,347.68 | 178 |
| 2025-06-11 | 7,062.50 | 7,071.98 | 6,990.01 | 7,000.01 | 6,334.59 | 172 |
| 2025-06-10 | 7,147.95 | 7,147.95 | 6,985.00 | 7,000.00 | 6,334.58 | 200 |
| 2025-06-05 | 7,036.18 | 7,089.44 | 7,036.00 | 7,088.61 | 6,414.76 | 10 |
| 2025-06-04 | 7,080.00 | 7,080.00 | 7,004.00 | 7,036.18 | 6,367.32 | 18 |
| 2025-06-03 | 7,089.89 | 7,089.89 | 7,079.00 | 7,085.73 | 6,412.16 | 7 |
| 2025-06-02 | 7,010.00 | 7,050.00 | 6,402.02 | 7,041.26 | 6,371.92 | 218 |
| 2025-05-30 | 7,025.40 | 7,095.00 | 6,951.50 | 7,001.11 | 6,335.58 | 59 |
| 2025-05-29 | 7,020.26 | 7,049.00 | 7,001.00 | 7,025.40 | 6,357.56 | 32 |
| 2025-05-27 | 7,015.00 | 7,015.00 | 7,010.00 | 7,010.00 | 6,343.63 | 18 |
| 2025-05-26 | 7,073.99 | 7,100.00 | 7,000.00 | 7,013.36 | 6,346.67 | 61 |
| 2025-05-23 | 7,080.00 | 7,096.75 | 6,987.00 | 7,018.72 | 6,351.52 | 44 |
| 2025-05-22 | 7,070.05 | 7,100.00 | 7,010.00 | 7,054.42 | 6,383.83 | 89 |
| 2025-05-21 | 6,975.98 | 7,119.44 | 6,975.98 | 7,070.05 | 6,397.97 | 101 |
| 2025-05-20 | 7,149.89 | 7,149.89 | 7,000.10 | 7,050.10 | 6,379.92 | 135 |
| 2025-05-19 | 7,091.78 | 7,124.00 | 6,971.01 | 7,068.64 | 6,396.69 | 364 |
| 2025-05-16 | 7,288.85 | 7,288.85 | 6,993.92 | 7,091.78 | 6,417.63 | 223 |
| 2025-05-15 | 7,080.00 | 7,250.00 | 7,080.00 | 7,180.00 | 6,497.47 | 222 |
| 2025-05-14 | 7,074.09 | 7,080.00 | 6,916.00 | 7,073.09 | 6,400.72 | 47 |
| 2025-05-13 | 7,001.00 | 7,169.00 | 7,001.00 | 7,074.09 | 6,401.63 | 53 |
| 2025-05-12 | 7,349.00 | 7,349.00 | 6,852.00 | 7,164.67 | 6,483.59 | 399 |
| 2025-05-09 | 7,300.00 | 7,300.00 | 6,525.00 | 7,119.15 | 6,442.40 | 101 |
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.