Nestle Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 6,564.00 | 6,564.00 | 6,514.00 | 6,552.75 | 5,905.08 | 220 |
| 2024-11-12 | 6,510.00 | 6,590.00 | 6,500.00 | 6,564.66 | 5,915.81 | 336 |
| 2024-11-11 | 6,620.00 | 6,648.00 | 6,523.00 | 6,589.54 | 5,938.23 | 166 |
| 2024-11-08 | 6,561.00 | 6,648.99 | 6,510.00 | 6,594.33 | 5,942.55 | 759 |
| 2024-11-07 | 6,698.99 | 6,700.00 | 6,582.00 | 6,598.09 | 5,945.94 | 328 |
| 2024-11-06 | 6,800.00 | 6,800.00 | 6,590.00 | 6,606.01 | 5,953.08 | 196 |
| 2024-11-05 | 6,695.01 | 6,695.01 | 6,565.01 | 6,600.00 | 5,947.66 | 144 |
| 2024-11-04 | 6,515.00 | 6,690.00 | 6,510.00 | 6,620.00 | 5,965.68 | 152 |
| 2024-11-01 | 6,740.00 | 6,740.00 | 6,555.00 | 6,563.87 | 5,915.10 | 269 |
| 2024-10-31 | 6,749.00 | 6,749.00 | 6,550.00 | 6,552.02 | 5,904.42 | 200 |
| 2024-10-30 | 6,745.00 | 6,745.00 | 6,614.00 | 6,652.75 | 5,972.67 | 241 |
| 2024-10-29 | 6,651.30 | 6,680.00 | 6,585.03 | 6,678.00 | 5,995.34 | 459 |
| 2024-10-28 | 6,550.00 | 6,730.00 | 6,550.00 | 6,651.30 | 5,971.36 | 655 |
| 2024-10-25 | 6,630.00 | 6,650.00 | 6,535.00 | 6,565.12 | 5,893.99 | 590 |
| 2024-10-24 | 6,850.00 | 6,850.00 | 6,565.00 | 6,624.96 | 5,947.72 | 808 |
| 2024-10-23 | 6,755.00 | 6,798.99 | 6,750.00 | 6,781.90 | 6,088.61 | 153 |
| 2024-10-22 | 6,800.00 | 6,800.00 | 6,777.00 | 6,799.04 | 6,104.00 | 86 |
| 2024-10-21 | 6,880.00 | 6,880.00 | 6,760.00 | 6,799.03 | 6,103.99 | 32 |
| 2024-10-18 | 6,716.00 | 6,850.00 | 6,716.00 | 6,797.41 | 6,102.54 | 450 |
| 2024-10-17 | 6,710.00 | 6,999.00 | 6,710.00 | 6,800.00 | 6,104.86 | 152 |
| 2024-10-16 | 6,710.00 | 6,900.00 | 6,710.00 | 6,900.00 | 6,194.64 | 223 |
| 2024-10-15 | 6,730.30 | 6,800.00 | 6,730.30 | 6,800.00 | 6,104.86 | 41 |
| 2024-10-14 | 6,900.00 | 6,900.00 | 6,760.00 | 6,792.00 | 6,097.68 | 413 |
| 2024-10-11 | 6,776.01 | 6,949.00 | 6,750.00 | 6,931.45 | 6,222.88 | 373 |
| 2024-10-10 | 6,800.00 | 6,800.00 | 6,770.00 | 6,777.75 | 6,084.89 | 152 |
| 2024-10-09 | 6,800.01 | 6,800.01 | 6,755.00 | 6,790.00 | 6,095.89 | 139 |
| 2024-10-08 | 6,920.00 | 6,920.00 | 6,701.01 | 6,865.24 | 6,163.43 | 38 |
| 2024-10-07 | 6,800.00 | 6,800.00 | 6,799.00 | 6,799.90 | 6,104.77 | 45 |
| 2024-10-04 | 6,701.00 | 6,818.99 | 6,701.00 | 6,798.29 | 6,103.33 | 57 |
| 2024-10-03 | 6,830.00 | 6,835.00 | 6,800.00 | 6,802.04 | 6,106.70 | 3,243 |
| 2024-10-02 | 6,705.05 | 6,845.00 | 6,705.05 | 6,802.27 | 6,106.90 | 238 |
| 2024-10-01 | 6,850.00 | 6,850.00 | 6,800.00 | 6,811.25 | 6,114.96 | 25 |
| 2024-09-30 | 6,989.99 | 6,989.99 | 6,800.00 | 6,800.00 | 6,104.86 | 142 |
| 2024-09-27 | 6,899.00 | 6,899.00 | 6,826.13 | 6,888.49 | 6,184.31 | 48 |
| 2024-09-26 | 6,900.00 | 6,990.99 | 6,860.00 | 6,865.56 | 6,163.72 | 98 |
| 2024-09-25 | 6,925.00 | 6,925.00 | 6,906.02 | 6,906.02 | 6,200.05 | 3 |
| 2024-09-24 | 6,958.01 | 6,958.01 | 6,858.00 | 6,906.02 | 6,200.05 | 24 |
| 2024-09-23 | 6,860.07 | 6,999.96 | 6,860.07 | 6,958.07 | 6,246.77 | 99 |
| 2024-09-20 | 6,860.07 | 6,984.99 | 6,840.41 | 6,962.55 | 6,250.80 | 51 |
| 2024-09-19 | 6,999.99 | 6,999.99 | 6,870.09 | 6,962.05 | 6,250.35 | 28 |
| 2024-09-18 | 6,900.00 | 6,979.81 | 6,900.00 | 6,901.61 | 6,196.09 | 81 |
| 2024-09-16 | 6,851.02 | 6,984.99 | 6,851.02 | 6,980.00 | 6,266.46 | 27 |
| 2024-09-13 | 7,100.00 | 7,100.00 | 6,870.07 | 6,984.83 | 6,270.80 | 32 |
| 2024-09-12 | 7,039.00 | 7,039.00 | 6,990.00 | 6,999.50 | 6,283.97 | 112 |
| 2024-09-11 | 6,865.01 | 7,050.00 | 6,865.01 | 6,970.00 | 6,257.49 | 100 |
| 2024-09-10 | 6,909.99 | 6,994.00 | 6,909.00 | 6,980.00 | 6,266.46 | 54 |
| 2024-09-09 | 7,000.00 | 7,000.00 | 6,999.98 | 6,999.99 | 6,284.41 | 4 |
| 2024-09-06 | 6,999.00 | 7,000.00 | 6,991.99 | 6,997.50 | 6,282.17 | 24 |
| 2024-09-05 | 6,917.00 | 6,917.00 | 6,900.00 | 6,915.00 | 6,208.11 | 19 |
| 2024-09-04 | 6,851.01 | 6,994.99 | 6,851.00 | 6,917.67 | 6,210.50 | 90 |
| 2024-09-03 | 6,910.00 | 7,499.90 | 6,910.00 | 7,000.00 | 6,284.42 | 11,057 |
| 2024-09-02 | 6,750.00 | 6,940.00 | 6,710.10 | 6,860.83 | 6,159.48 | 46 |
| 2024-08-30 | 6,900.00 | 7,225.00 | 6,900.00 | 6,900.00 | 6,194.64 | 82 |
| 2024-08-29 | 6,900.00 | 6,900.00 | 6,801.00 | 6,894.99 | 6,190.14 | 36 |
| 2024-08-28 | 6,920.00 | 6,920.00 | 6,800.01 | 6,817.15 | 6,120.26 | 54 |
| 2024-08-27 | 6,999.99 | 6,999.99 | 6,850.00 | 6,863.55 | 6,161.92 | 62 |
| 2024-08-26 | 6,960.00 | 6,960.00 | 6,850.00 | 6,887.15 | 6,183.10 | 15 |
| 2024-08-23 | 6,999.00 | 7,030.00 | 6,850.00 | 6,975.00 | 6,261.97 | 177 |
| 2024-08-22 | 6,974.99 | 7,000.00 | 6,800.00 | 6,900.00 | 6,194.64 | 312 |
| 2024-08-21 | 7,085.00 | 7,085.00 | 6,710.10 | 6,846.32 | 6,146.45 | 14 |
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.