Nestle Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7,021.98 | 7,021.98 | 6,851.11 | 6,991.08 | 6,991.08 | 125 |
| 2026-10-15 | 6,996.00 | 7,025.00 | 6,980.00 | 6,997.70 | 6,997.70 | 240 |
| 2026-10-14 | 6,960.00 | 7,240.00 | 6,931.13 | 6,996.00 | 6,996.00 | 771 |
| 2026-10-13 | 6,971.15 | 7,044.44 | 6,802.12 | 6,930.45 | 6,930.45 | 1,617 |
| 2026-10-12 | 7,000.00 | 7,039.95 | 6,961.10 | 6,989.99 | 6,989.99 | 157 |
| 2026-10-09 | 7,024.99 | 7,024.99 | 6,955.56 | 7,000.25 | 7,000.25 | 246 |
| 2026-10-08 | 7,025.00 | 7,025.00 | 6,995.00 | 6,998.34 | 6,998.34 | 130 |
| 2026-10-07 | 7,025.85 | 7,100.00 | 6,980.00 | 6,995.19 | 6,995.19 | 872 |
| 2026-10-06 | 7,060.00 | 7,060.00 | 6,991.00 | 7,025.85 | 7,025.85 | 394 |
| 2026-10-05 | 7,014.86 | 7,050.00 | 6,965.01 | 6,996.58 | 6,996.58 | 466 |
| 2026-10-02 | 7,108.39 | 7,179.95 | 6,990.00 | 7,014.86 | 7,014.86 | 1,539 |
| 2026-10-01 | 7,400.00 | 7,400.00 | 7,100.00 | 7,108.39 | 7,108.39 | 1,345 |
| 2026-09-30 | 7,439.95 | 7,440.00 | 7,150.00 | 7,156.59 | 7,156.59 | 1,692 |
| 2026-09-29 | 7,375.00 | 7,695.00 | 7,252.03 | 7,358.88 | 7,358.88 | 743 |
| 2026-09-28 | 7,367.22 | 7,380.00 | 7,302.00 | 7,361.00 | 7,361.00 | 123 |
| 2026-09-25 | 7,359.42 | 7,417.90 | 7,321.26 | 7,367.22 | 7,367.22 | 801 |
| 2026-09-24 | 7,357.00 | 7,419.95 | 7,350.00 | 7,359.42 | 7,359.42 | 319 |
| 2026-09-23 | 7,401.15 | 7,449.95 | 7,386.01 | 7,396.96 | 7,396.96 | 275 |
| 2026-09-22 | 7,405.00 | 7,425.00 | 7,384.00 | 7,420.00 | 7,420.00 | 170 |
| 2026-09-21 | 7,402.19 | 7,449.95 | 7,400.00 | 7,410.00 | 7,410.00 | 93 |
| 2026-09-18 | 7,489.90 | 7,500.00 | 7,400.00 | 7,402.19 | 7,402.19 | 459 |
| 2026-09-17 | 7,499.59 | 7,523.11 | 7,451.01 | 7,490.00 | 7,490.00 | 130 |
| 2026-09-16 | 7,487.11 | 7,525.00 | 7,417.10 | 7,499.59 | 7,499.59 | 184 |
| 2026-09-15 | 7,362.10 | 7,500.00 | 7,360.00 | 7,493.65 | 7,493.65 | 96 |
| 2026-09-14 | 7,360.12 | 7,518.00 | 7,360.12 | 7,508.75 | 7,508.75 | 221 |
| 2026-09-11 | 7,424.99 | 7,449.00 | 7,351.00 | 7,424.22 | 7,424.22 | 210 |
| 2026-09-10 | 7,431.67 | 7,472.00 | 7,400.00 | 7,426.59 | 7,426.59 | 192 |
| 2026-09-09 | 7,522.99 | 7,526.98 | 7,200.00 | 7,431.67 | 7,431.67 | 261 |
| 2026-09-08 | 7,500.00 | 7,525.00 | 7,451.22 | 7,498.75 | 7,498.75 | 250 |
| 2026-09-07 | 7,505.33 | 7,505.33 | 7,480.00 | 7,500.09 | 7,500.09 | 162 |
| 2026-09-04 | 7,479.11 | 7,539.00 | 7,479.11 | 7,505.33 | 7,505.33 | 146 |
| 2026-09-03 | 7,535.00 | 7,540.00 | 7,501.68 | 7,513.37 | 7,513.37 | 63 |
| 2026-09-02 | 7,549.99 | 7,558.00 | 7,500.00 | 7,539.90 | 7,539.90 | 390 |
| 2026-09-01 | 7,457.12 | 7,574.99 | 7,457.12 | 7,532.76 | 7,532.76 | 200 |
| 2026-08-31 | 7,520.99 | 7,600.00 | 7,350.00 | 7,473.54 | 7,473.54 | 493 |
| 2026-08-28 | 7,529.95 | 7,538.98 | 7,400.00 | 7,520.99 | 7,520.99 | 316 |
| 2026-08-27 | 7,503.33 | 7,548.10 | 7,503.33 | 7,529.95 | 7,529.95 | 78 |
| 2026-08-25 | 7,518.89 | 7,550.00 | 7,450.00 | 7,503.33 | 7,503.33 | 67 |
| 2026-08-24 | 7,520.00 | 7,522.00 | 7,481.12 | 7,518.89 | 7,518.89 | 176 |
| 2026-08-21 | 7,465.01 | 7,542.84 | 7,465.01 | 7,520.00 | 7,520.00 | 80 |
| 2026-08-20 | 7,470.00 | 7,550.00 | 7,470.00 | 7,483.49 | 7,483.49 | 223 |
| 2026-08-19 | 7,540.00 | 7,579.84 | 7,300.00 | 7,475.20 | 7,475.20 | 567 |
| 2026-08-18 | 7,520.15 | 7,550.00 | 7,500.00 | 7,512.31 | 7,512.31 | 505 |
| 2026-08-17 | 7,560.00 | 7,575.00 | 7,540.01 | 7,540.65 | 7,540.65 | 273 |
| 2026-08-13 | 7,521.00 | 7,599.98 | 7,492.00 | 7,560.28 | 7,560.28 | 520 |
| 2026-08-12 | 7,500.00 | 7,645.89 | 7,492.00 | 7,520.11 | 7,520.11 | 484 |
| 2026-08-11 | 7,580.01 | 7,617.98 | 7,490.03 | 7,522.64 | 7,522.64 | 636 |
| 2026-08-10 | 7,639.99 | 7,650.00 | 7,545.01 | 7,552.79 | 7,552.79 | 390 |
| 2026-08-07 | 7,600.00 | 7,645.00 | 7,599.00 | 7,599.87 | 7,599.87 | 171 |
| 2026-08-06 | 7,664.94 | 7,664.94 | 7,556.15 | 7,598.58 | 7,598.58 | 335 |
| 2026-08-05 | 7,699.94 | 7,699.94 | 7,550.00 | 7,577.68 | 7,577.68 | 482 |
| 2026-08-04 | 7,749.00 | 7,749.00 | 7,550.00 | 7,589.91 | 7,589.91 | 863 |
| 2026-08-03 | 7,913.37 | 7,950.00 | 7,750.00 | 7,771.24 | 7,558.24 | 2,415 |
| 2026-07-31 | 7,848.50 | 7,998.90 | 7,800.00 | 7,913.37 | 7,696.47 | 351 |
| 2026-07-30 | 7,800.00 | 7,850.00 | 7,751.00 | 7,821.88 | 7,607.49 | 143 |
| 2026-07-29 | 7,822.98 | 7,830.00 | 7,660.00 | 7,822.14 | 7,607.74 | 140 |
| 2026-07-28 | 7,811.00 | 7,849.99 | 7,750.50 | 7,823.13 | 7,608.71 | 163 |
| 2026-07-27 | 7,799.95 | 7,849.98 | 7,770.00 | 7,810.07 | 7,596.01 | 246 |
| 2026-07-24 | 7,738.94 | 7,800.00 | 7,630.00 | 7,752.21 | 7,539.73 | 243 |
| 2026-07-23 | 7,688.13 | 7,744.30 | 7,645.00 | 7,719.66 | 7,508.07 | 174 |
Page 1 of 5 · 248 trading daysOlder →
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.