Nestle Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 7,353.03 | 7,460.00 | 7,353.03 | 7,458.97 | 6,721.73 | 192 |
| 2025-02-06 | 7,350.05 | 7,495.00 | 7,350.00 | 7,440.36 | 6,704.96 | 120 |
| 2025-02-04 | 7,300.00 | 7,489.00 | 7,200.00 | 7,389.25 | 6,658.90 | 128 |
| 2025-02-03 | 7,400.00 | 7,482.44 | 7,350.00 | 7,395.00 | 6,664.08 | 103 |
| 2025-01-31 | 7,425.00 | 7,450.00 | 7,400.00 | 7,433.50 | 6,698.78 | 34 |
| 2025-01-30 | 7,459.60 | 7,460.00 | 7,400.00 | 7,431.05 | 6,696.57 | 223 |
| 2025-01-29 | 7,301.00 | 7,491.77 | 7,301.00 | 7,459.60 | 6,722.30 | 138 |
| 2025-01-28 | 7,150.01 | 7,475.00 | 7,150.01 | 7,370.00 | 6,641.55 | 45 |
| 2025-01-27 | 7,430.00 | 7,500.00 | 7,400.00 | 7,405.76 | 6,673.78 | 149 |
| 2025-01-24 | 7,490.00 | 7,500.00 | 7,302.00 | 7,424.35 | 6,690.53 | 169 |
| 2025-01-23 | 7,498.00 | 7,498.00 | 7,366.00 | 7,440.24 | 6,704.85 | 136 |
| 2025-01-22 | 7,494.00 | 7,500.00 | 7,415.00 | 7,472.25 | 6,733.70 | 261 |
| 2025-01-21 | 7,380.01 | 7,495.00 | 7,380.01 | 7,448.83 | 6,712.59 | 206 |
| 2025-01-20 | 7,327.11 | 7,494.77 | 7,327.11 | 7,461.40 | 6,723.92 | 52 |
| 2025-01-17 | 7,494.99 | 7,498.00 | 7,306.00 | 7,488.69 | 6,748.51 | 319 |
| 2025-01-16 | 7,500.00 | 7,500.00 | 7,380.00 | 7,419.11 | 6,685.81 | 180 |
| 2025-01-15 | 7,303.00 | 7,489.22 | 7,250.00 | 7,408.98 | 6,676.68 | 152 |
| 2025-01-14 | 7,495.00 | 7,495.00 | 7,361.00 | 7,435.93 | 6,700.97 | 117 |
| 2025-01-13 | 7,500.00 | 7,500.00 | 7,322.03 | 7,493.97 | 6,753.27 | 191 |
| 2025-01-10 | 7,150.00 | 7,550.00 | 7,150.00 | 7,502.60 | 6,761.05 | 1,104 |
| 2025-01-09 | 7,120.00 | 7,219.99 | 7,110.02 | 7,151.21 | 6,444.39 | 160 |
| 2025-01-08 | 7,345.00 | 7,350.00 | 7,202.02 | 7,282.23 | 6,562.46 | 117 |
| 2025-01-07 | 7,301.01 | 7,398.99 | 7,210.00 | 7,344.08 | 6,618.19 | 266 |
| 2025-01-06 | 7,305.00 | 7,470.98 | 7,305.00 | 7,419.47 | 6,686.13 | 144 |
| 2025-01-03 | 7,449.99 | 7,450.00 | 7,335.00 | 7,405.00 | 6,673.09 | 58 |
| 2025-01-02 | 7,400.00 | 7,500.00 | 7,400.00 | 7,405.48 | 6,673.53 | 295 |
| 2025-01-01 | 7,368.13 | 7,450.00 | 7,368.13 | 7,410.78 | 6,678.30 | 247 |
| 2024-12-31 | 7,500.00 | 7,500.00 | 7,355.43 | 7,450.00 | 6,713.65 | 146 |
| 2024-12-30 | 7,490.00 | 7,504.00 | 7,385.00 | 7,400.00 | 6,668.59 | 214 |
| 2024-12-27 | 7,310.03 | 7,499.00 | 7,301.00 | 7,377.70 | 6,648.49 | 296 |
| 2024-12-26 | 7,399.00 | 7,500.00 | 7,300.00 | 7,430.81 | 6,696.35 | 694 |
| 2024-12-24 | 7,330.00 | 7,449.00 | 7,204.04 | 7,232.00 | 6,517.19 | 167 |
| 2024-12-23 | 7,474.98 | 7,474.98 | 7,200.25 | 7,329.35 | 6,604.92 | 1,456 |
| 2024-12-20 | 7,113.00 | 7,965.00 | 7,113.00 | 7,311.65 | 6,588.97 | 202 |
| 2024-12-19 | 7,428.99 | 7,500.00 | 7,220.01 | 7,241.37 | 6,525.64 | 915 |
| 2024-12-18 | 7,500.00 | 7,600.00 | 7,410.00 | 7,429.00 | 6,694.72 | 137 |
| 2024-12-17 | 7,549.00 | 7,549.99 | 7,450.00 | 7,511.48 | 6,769.05 | 157 |
| 2024-12-16 | 7,500.00 | 7,700.01 | 7,400.01 | 7,586.36 | 6,836.53 | 781 |
| 2024-12-13 | 7,400.00 | 7,585.02 | 7,302.01 | 7,423.09 | 6,689.40 | 425 |
| 2024-12-12 | 7,210.00 | 7,550.00 | 7,200.00 | 7,355.19 | 6,628.21 | 3,837 |
| 2024-12-11 | 7,330.81 | 7,969.00 | 7,050.00 | 7,155.27 | 6,448.05 | 863 |
| 2024-12-10 | 7,500.00 | 8,000.00 | 7,100.03 | 7,330.81 | 6,606.24 | 1,153 |
| 2024-12-09 | 6,700.00 | 7,387.52 | 6,700.00 | 7,387.52 | 6,657.34 | 1,370 |
| 2024-12-06 | 6,777.00 | 6,777.00 | 6,690.00 | 6,715.93 | 6,052.13 | 579 |
| 2024-12-05 | 6,702.00 | 6,778.10 | 6,690.00 | 6,711.42 | 6,048.07 | 1,121 |
| 2024-12-04 | 6,681.38 | 6,770.00 | 6,680.00 | 6,701.96 | 6,039.54 | 691 |
| 2024-12-03 | 6,556.01 | 6,700.00 | 6,556.01 | 6,681.38 | 6,021.00 | 1,599 |
| 2024-12-02 | 6,550.00 | 6,650.00 | 6,540.00 | 6,632.87 | 5,977.28 | 2,135 |
| 2024-11-29 | 6,640.00 | 6,640.00 | 6,556.02 | 6,570.67 | 5,921.23 | 334 |
| 2024-11-28 | 6,600.00 | 6,649.99 | 6,540.00 | 6,583.87 | 5,933.12 | 878 |
| 2024-11-27 | 6,699.00 | 6,699.00 | 6,570.00 | 6,600.49 | 5,948.10 | 1,897 |
| 2024-11-26 | 6,750.00 | 6,750.00 | 6,520.00 | 6,602.00 | 5,949.46 | 934 |
| 2024-11-25 | 6,720.00 | 6,800.00 | 6,651.00 | 6,700.00 | 6,037.78 | 230 |
| 2024-11-22 | 6,690.00 | 6,879.90 | 6,603.03 | 6,700.00 | 6,037.78 | 555 |
| 2024-11-21 | 6,568.00 | 6,700.00 | 6,568.00 | 6,616.31 | 5,962.36 | 1,573 |
| 2024-11-20 | 6,570.00 | 6,750.00 | 6,565.65 | 6,691.17 | 6,029.82 | 1,405 |
| 2024-11-19 | 6,600.00 | 6,624.00 | 6,561.01 | 6,600.00 | 5,947.66 | 793 |
| 2024-11-18 | 6,600.00 | 6,600.00 | 6,532.32 | 6,558.35 | 5,910.13 | 268 |
| 2024-11-15 | 6,586.00 | 6,619.00 | 6,550.00 | 6,600.01 | 5,947.67 | 1,651 |
| 2024-11-14 | 6,589.97 | 6,589.97 | 6,527.02 | 6,582.00 | 5,931.44 | 156 |
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.