National Foods Limited (PSX:NATF)
Pakistan · Delayed Price · Currency is PKR 338.27
+8.71 (2.64%)
At close: Aug 1, 2025
National Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 332.90 | 340.00 | 325.00 | 338.27 | 338.27 | 2.64% | 392,462 |
| Jul 31, 2025 | 336.99 | 341.25 | 328.00 | 329.56 | 329.56 | -1.45% | 602,405 |
| Jul 30, 2025 | 338.00 | 338.88 | 330.01 | 334.40 | 334.40 | -1.14% | 354,753 |
| Jul 29, 2025 | 342.00 | 346.10 | 337.00 | 338.26 | 338.26 | -1.08% | 946,755 |
| Jul 28, 2025 | 341.50 | 344.00 | 339.00 | 341.96 | 341.96 | 0.66% | 714,064 |
| Jul 25, 2025 | 339.25 | 343.45 | 337.50 | 339.72 | 339.72 | 0.17% | 317,934 |
| Jul 24, 2025 | 340.00 | 345.00 | 336.50 | 339.13 | 339.13 | 0.19% | 580,442 |
| Jul 23, 2025 | 344.00 | 345.97 | 335.50 | 338.49 | 338.49 | 0.09% | 757,768 |
| Jul 22, 2025 | 344.96 | 347.00 | 337.00 | 338.19 | 338.19 | -1.24% | 293,083 |
| Jul 21, 2025 | 343.99 | 350.00 | 340.00 | 342.45 | 342.45 | -0.46% | 605,654 |
| Jul 18, 2025 | 354.03 | 355.00 | 340.99 | 344.03 | 344.03 | -2.79% | 302,341 |
| Jul 17, 2025 | 357.89 | 363.00 | 352.00 | 353.91 | 353.91 | -0.90% | 218,821 |
| Jul 16, 2025 | 352.00 | 358.94 | 350.50 | 357.11 | 357.11 | 0.78% | 329,856 |
| Jul 15, 2025 | 358.00 | 359.00 | 346.00 | 354.36 | 354.36 | -1.15% | 1,076,113 |
| Jul 14, 2025 | 366.99 | 369.99 | 356.00 | 358.50 | 358.50 | -2.47% | 777,118 |
| Jul 11, 2025 | 363.89 | 372.00 | 357.37 | 367.58 | 367.58 | 1.59% | 1,042,940 |
| Jul 10, 2025 | 365.98 | 379.43 | 356.00 | 361.82 | 361.82 | -0.72% | 1,152,201 |
| Jul 9, 2025 | 353.99 | 382.90 | 348.51 | 364.46 | 364.46 | 3.32% | 1,816,653 |
| Jul 8, 2025 | 359.00 | 360.00 | 350.70 | 352.76 | 352.76 | -1.21% | 475,927 |
| Jul 7, 2025 | 355.98 | 363.88 | 353.01 | 357.08 | 357.08 | 1.39% | 1,025,892 |
| Jul 4, 2025 | 345.05 | 360.95 | 344.00 | 352.19 | 352.19 | 3.48% | 1,172,132 |
| Jul 3, 2025 | 326.00 | 347.95 | 320.50 | 340.33 | 340.33 | 4.68% | 2,369,226 |
| Jul 2, 2025 | 330.00 | 330.00 | 320.00 | 325.12 | 325.12 | -0.91% | 908,165 |
| Jul 1, 2025 | 327.23 | 332.00 | 323.60 | 328.11 | 328.11 | 0.27% | 702,040 |
| Jun 30, 2025 | 325.00 | 339.95 | 319.00 | 327.23 | 327.23 | -0.81% | 3,331,256 |
| Jun 27, 2025 | 333.99 | 344.00 | 327.01 | 329.89 | 329.89 | -1.76% | 2,135,647 |
| Jun 26, 2025 | 309.95 | 339.95 | 308.40 | 335.79 | 335.79 | 8.07% | 3,485,640 |
| Jun 25, 2025 | 288.00 | 314.99 | 287.02 | 310.71 | 310.71 | 7.99% | 3,296,985 |
| Jun 24, 2025 | 284.00 | 290.00 | 281.00 | 287.71 | 287.71 | 5.51% | 701,735 |
| Jun 23, 2025 | 274.00 | 275.50 | 265.51 | 272.69 | 272.69 | -1.26% | 275,732 |
| Jun 20, 2025 | 280.01 | 284.00 | 275.00 | 276.16 | 276.16 | -1.28% | 82,632 |
| Jun 19, 2025 | 281.00 | 288.00 | 278.00 | 279.74 | 279.74 | -0.38% | 174,361 |
| Jun 18, 2025 | 281.25 | 285.99 | 279.50 | 280.81 | 280.81 | -1.30% | 78,852 |
| Jun 17, 2025 | 287.99 | 288.00 | 281.00 | 284.51 | 284.51 | -0.69% | 495,283 |
| Jun 16, 2025 | 285.25 | 295.00 | 285.25 | 286.48 | 286.48 | -1.68% | 212,082 |
| Jun 13, 2025 | 288.00 | 294.99 | 280.00 | 291.37 | 291.37 | -0.14% | 1,068,930 |
| Jun 12, 2025 | 297.00 | 302.95 | 288.30 | 291.78 | 291.78 | -1.34% | 854,091 |
| Jun 11, 2025 | 296.98 | 313.00 | 292.00 | 295.75 | 295.75 | 1.07% | 716,326 |
| Jun 10, 2025 | 282.00 | 293.50 | 282.00 | 292.62 | 292.62 | 3.90% | 1,092,774 |
| Jun 5, 2025 | 281.56 | 290.00 | 272.20 | 281.64 | 281.64 | 0.03% | 443,100 |
| Jun 4, 2025 | 300.00 | 309.00 | 277.50 | 281.56 | 281.56 | -2.67% | 1,509,031 |
| Jun 3, 2025 | 266.00 | 289.28 | 265.89 | 289.28 | 289.28 | 10.00% | 3,228,196 |
| Jun 2, 2025 | 241.00 | 263.14 | 240.00 | 262.98 | 262.98 | 9.93% | 5,499,684 |
| May 30, 2025 | 234.00 | 241.90 | 234.00 | 239.22 | 239.22 | 1.92% | 249,272 |
| May 29, 2025 | 235.00 | 237.40 | 233.95 | 234.71 | 234.71 | 0.31% | 62,468 |
| May 27, 2025 | 234.99 | 238.00 | 232.00 | 233.99 | 233.99 | 0.74% | 62,498 |
| May 26, 2025 | 235.07 | 235.07 | 231.03 | 232.26 | 232.26 | -1.26% | 54,347 |
| May 23, 2025 | 226.00 | 237.00 | 226.00 | 235.22 | 235.22 | 1.51% | 77,046 |
| May 22, 2025 | 241.00 | 242.00 | 231.00 | 231.73 | 231.73 | -3.49% | 244,610 |
| May 21, 2025 | 240.10 | 243.00 | 238.00 | 240.11 | 240.11 | -1.76% | 189,657 |