Nestle Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 7,300.00 | 7,300.00 | 6,525.00 | 7,119.15 | 6,442.40 | 101 |
| 2025-05-08 | 7,000.00 | 7,185.00 | 6,711.01 | 6,998.84 | 6,333.53 | 284 |
| 2025-05-07 | 7,000.00 | 7,200.00 | 6,751.01 | 7,132.19 | 6,454.20 | 134 |
| 2025-05-06 | 6,857.00 | 7,300.00 | 6,857.00 | 7,018.00 | 6,350.87 | 402 |
| 2025-05-05 | 6,900.00 | 7,300.00 | 6,705.00 | 7,190.36 | 6,506.84 | 370 |
| 2025-05-02 | 6,800.01 | 6,950.00 | 6,500.00 | 6,902.27 | 6,246.14 | 218 |
| 2025-04-30 | 7,174.99 | 7,174.99 | 6,800.00 | 6,804.04 | 6,157.25 | 150 |
| 2025-04-29 | 6,900.00 | 7,100.00 | 6,820.00 | 6,887.00 | 6,232.32 | 330 |
| 2025-04-28 | 6,990.00 | 6,991.00 | 6,826.00 | 6,990.17 | 6,325.68 | 112 |
| 2025-04-25 | 6,851.00 | 7,100.00 | 6,725.00 | 6,994.34 | 6,329.46 | 175 |
| 2025-04-24 | 7,025.05 | 7,025.05 | 6,801.00 | 6,998.00 | 6,332.77 | 105 |
| 2025-04-23 | 7,030.00 | 7,050.00 | 7,025.55 | 7,048.99 | 6,378.91 | 14 |
| 2025-04-22 | 6,758.00 | 7,120.00 | 6,758.00 | 7,054.21 | 6,383.64 | 120 |
| 2025-04-21 | 6,701.01 | 7,097.06 | 6,701.01 | 7,001.14 | 6,335.61 | 220 |
| 2025-04-18 | 7,144.00 | 7,145.00 | 7,090.00 | 7,100.00 | 6,425.07 | 143 |
| 2025-04-17 | 7,180.00 | 7,180.00 | 7,009.00 | 7,071.73 | 6,399.49 | 135 |
| 2025-04-16 | 7,130.00 | 7,186.00 | 7,100.00 | 7,100.00 | 6,425.07 | 81 |
| 2025-04-15 | 7,130.00 | 7,199.80 | 7,100.00 | 7,114.77 | 6,438.44 | 412 |
| 2025-04-14 | 7,250.00 | 7,250.00 | 7,101.00 | 7,173.33 | 6,491.43 | 75 |
| 2025-04-11 | 7,110.00 | 7,308.80 | 7,000.00 | 7,070.85 | 6,398.69 | 158 |
| 2025-04-10 | 7,220.00 | 7,310.00 | 7,170.00 | 7,183.48 | 6,473.47 | 418 |
| 2025-04-09 | 7,300.00 | 7,300.00 | 7,130.11 | 7,206.35 | 6,494.08 | 164 |
| 2025-04-08 | 7,389.00 | 7,389.00 | 7,200.00 | 7,242.95 | 6,527.06 | 227 |
| 2025-04-07 | 7,399.00 | 7,399.00 | 7,000.00 | 7,200.02 | 6,488.37 | 142 |
| 2025-04-04 | 7,399.00 | 7,399.00 | 6,700.00 | 7,350.00 | 6,623.53 | 85 |
| 2025-04-03 | 7,400.00 | 7,400.00 | 7,295.80 | 7,398.00 | 6,666.79 | 133 |
| 2025-03-27 | 7,384.00 | 7,394.99 | 7,360.00 | 7,371.50 | 6,642.90 | 141 |
| 2025-03-26 | 7,320.00 | 7,414.09 | 7,320.00 | 7,385.78 | 6,655.77 | 53 |
| 2025-03-25 | 7,450.00 | 7,450.00 | 7,151.00 | 7,374.98 | 6,646.04 | 79 |
| 2025-03-24 | 7,395.99 | 7,395.99 | 7,315.98 | 7,374.94 | 6,646.00 | 32 |
| 2025-03-21 | 7,448.99 | 7,448.99 | 7,378.00 | 7,398.55 | 6,667.28 | 39 |
| 2025-03-20 | 7,600.00 | 7,600.00 | 7,310.01 | 7,383.92 | 6,654.10 | 355 |
| 2025-03-19 | 7,450.00 | 7,475.00 | 7,388.08 | 7,402.33 | 6,670.69 | 43 |
| 2025-03-18 | 7,350.00 | 7,600.00 | 7,350.00 | 7,467.17 | 6,729.12 | 175 |
| 2025-03-17 | 7,500.00 | 7,500.00 | 7,300.00 | 7,350.00 | 6,623.53 | 120 |
| 2025-03-14 | 7,350.05 | 7,440.00 | 7,300.01 | 7,336.05 | 6,610.96 | 67 |
| 2025-03-13 | 7,444.00 | 7,445.00 | 7,350.00 | 7,350.05 | 6,623.57 | 46 |
| 2025-03-12 | 7,350.00 | 7,350.00 | 7,300.01 | 7,350.00 | 6,623.53 | 74 |
| 2025-03-11 | 7,399.00 | 7,399.00 | 7,330.00 | 7,351.00 | 6,624.43 | 68 |
| 2025-03-10 | 7,320.01 | 7,494.99 | 7,320.00 | 7,321.25 | 6,597.62 | 54 |
| 2025-03-07 | 7,361.00 | 7,400.00 | 7,361.00 | 7,395.60 | 6,664.62 | 54 |
| 2025-03-06 | 7,450.00 | 7,495.00 | 7,362.01 | 7,362.02 | 6,634.36 | 61 |
| 2025-03-05 | 7,360.00 | 7,501.00 | 7,350.00 | 7,499.20 | 6,757.98 | 1,014 |
| 2025-03-04 | 7,850.00 | 7,850.00 | 7,346.10 | 7,350.00 | 6,623.53 | 96 |
| 2025-03-03 | 7,440.00 | 7,498.00 | 7,330.00 | 7,338.33 | 6,613.01 | 43 |
| 2025-02-28 | 7,399.99 | 7,400.00 | 7,326.00 | 7,350.43 | 6,623.92 | 267 |
| 2025-02-27 | 7,325.00 | 7,400.00 | 7,201.06 | 7,362.37 | 6,634.68 | 33 |
| 2025-02-26 | 7,350.00 | 7,350.00 | 7,325.00 | 7,334.00 | 6,609.11 | 109 |
| 2025-02-25 | 7,398.99 | 7,440.00 | 7,255.08 | 7,304.80 | 6,582.80 | 60 |
| 2025-02-24 | 7,345.84 | 7,345.84 | 7,205.01 | 7,300.00 | 6,578.47 | 241 |
| 2025-02-21 | 7,299.00 | 7,450.00 | 7,200.00 | 7,345.84 | 6,619.78 | 434 |
| 2025-02-20 | 7,280.00 | 7,345.00 | 7,200.00 | 7,297.13 | 6,575.89 | 242 |
| 2025-02-19 | 7,300.05 | 7,398.00 | 7,280.00 | 7,300.00 | 6,578.47 | 330 |
| 2025-02-18 | 7,300.00 | 7,413.00 | 7,250.00 | 7,300.00 | 6,578.47 | 301 |
| 2025-02-17 | 7,251.00 | 7,459.88 | 7,106.01 | 7,250.30 | 6,533.68 | 94 |
| 2025-02-14 | 7,400.10 | 7,440.25 | 7,200.00 | 7,373.39 | 6,644.61 | 338 |
| 2025-02-13 | 7,429.00 | 7,435.00 | 7,300.00 | 7,366.50 | 6,638.40 | 113 |
| 2025-02-12 | 7,425.10 | 7,460.00 | 7,425.10 | 7,430.00 | 6,695.62 | 35 |
| 2025-02-11 | 7,460.00 | 7,460.00 | 7,425.00 | 7,444.02 | 6,708.26 | 38 |
| 2025-02-10 | 7,460.00 | 7,460.00 | 7,260.01 | 7,455.50 | 6,718.60 | 28 |
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.