National Foods Limited (PSX:NATF)
Pakistan · Delayed Price · Currency is PKR 341.29
-12.07 (-3.42%)
At close: Mar 19, 2026
National Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 352.50 | 352.50 | 336.00 | 341.29 | 341.29 | -3.42% | 164,700 |
| Mar 18, 2026 | 343.00 | 354.43 | 343.00 | 353.36 | 353.36 | 2.91% | 21,148 |
| Mar 17, 2026 | 353.11 | 353.11 | 339.00 | 343.38 | 343.38 | 0.45% | 32,919 |
| Mar 16, 2026 | 343.86 | 348.95 | 340.00 | 341.83 | 341.83 | -0.59% | 23,997 |
| Mar 13, 2026 | 354.00 | 354.00 | 326.00 | 343.86 | 343.86 | -1.04% | 52,911 |
| Mar 12, 2026 | 350.00 | 354.75 | 345.00 | 347.46 | 347.46 | -2.21% | 53,666 |
| Mar 11, 2026 | 360.00 | 362.51 | 353.50 | 355.32 | 355.32 | -0.97% | 51,565 |
| Mar 10, 2026 | 340.00 | 359.38 | 340.00 | 358.81 | 358.81 | 8.83% | 135,071 |
| Mar 9, 2026 | 352.00 | 352.00 | 322.31 | 329.71 | 326.71 | -7.93% | 130,927 |
| Mar 6, 2026 | 361.98 | 361.98 | 356.00 | 358.12 | 354.86 | -0.25% | 52,785 |
| Mar 5, 2026 | 360.00 | 365.00 | 355.00 | 359.01 | 355.74 | 0.23% | 182,634 |
| Mar 4, 2026 | 361.00 | 362.70 | 355.07 | 358.17 | 354.91 | -0.27% | 137,121 |
| Mar 3, 2026 | 355.33 | 380.00 | 350.00 | 359.14 | 355.87 | 1.07% | 499,516 |
| Mar 2, 2026 | 365.01 | 390.00 | 353.00 | 355.33 | 352.10 | -9.36% | 274,450 |
| Feb 27, 2026 | 396.00 | 396.00 | 380.25 | 392.01 | 388.44 | -1.19% | 173,677 |
| Feb 26, 2026 | 384.50 | 402.90 | 375.00 | 396.75 | 393.14 | 3.54% | 507,981 |
| Feb 25, 2026 | 389.00 | 395.00 | 379.03 | 383.17 | 379.68 | -1.42% | 106,831 |
| Feb 24, 2026 | 400.00 | 404.00 | 365.00 | 388.69 | 385.15 | -2.74% | 374,544 |
| Feb 23, 2026 | 407.81 | 412.00 | 397.52 | 399.65 | 396.01 | -2.00% | 132,956 |
| Feb 20, 2026 | 402.66 | 412.00 | 402.04 | 407.81 | 404.10 | 1.28% | 32,932 |
| Feb 19, 2026 | 419.48 | 419.48 | 402.00 | 402.66 | 399.00 | -2.67% | 62,477 |
| Feb 18, 2026 | 409.99 | 416.00 | 405.00 | 413.69 | 409.93 | 1.36% | 125,909 |
| Feb 17, 2026 | 413.00 | 417.00 | 405.40 | 408.15 | 404.44 | -0.81% | 203,621 |
| Feb 16, 2026 | 411.00 | 415.50 | 404.00 | 411.47 | 407.73 | 0.27% | 116,858 |
| Feb 13, 2026 | 410.00 | 413.98 | 404.00 | 410.38 | 406.65 | -0.21% | 189,510 |
| Feb 12, 2026 | 410.83 | 415.01 | 400.00 | 411.24 | 407.50 | 0.10% | 262,555 |
| Feb 11, 2026 | 413.10 | 415.00 | 407.50 | 410.83 | 407.09 | -0.54% | 37,972 |
| Feb 10, 2026 | 418.50 | 418.50 | 401.00 | 413.05 | 409.29 | -0.06% | 76,707 |
| Feb 9, 2026 | 409.50 | 417.00 | 402.99 | 413.30 | 409.54 | 2.65% | 258,548 |
| Feb 6, 2026 | 405.05 | 409.00 | 399.23 | 402.63 | 398.97 | -0.60% | 115,055 |
| Feb 4, 2026 | 409.00 | 412.00 | 391.00 | 405.05 | 401.36 | -0.69% | 96,681 |
| Feb 3, 2026 | 411.21 | 411.54 | 405.00 | 407.87 | 404.16 | 0.06% | 124,137 |
| Feb 2, 2026 | 406.69 | 412.00 | 405.00 | 407.62 | 403.91 | 0.23% | 70,912 |
| Jan 30, 2026 | 408.00 | 412.00 | 405.00 | 406.69 | 402.99 | 0.39% | 78,599 |
| Jan 29, 2026 | 415.99 | 415.99 | 404.00 | 405.09 | 401.40 | -1.63% | 202,486 |
| Jan 28, 2026 | 408.01 | 414.95 | 408.01 | 411.82 | 408.07 | 0.95% | 158,449 |
| Jan 27, 2026 | 408.00 | 413.32 | 406.00 | 407.93 | 404.22 | 0.01% | 74,251 |
| Jan 26, 2026 | 415.00 | 416.00 | 405.05 | 407.87 | 404.16 | -1.63% | 132,628 |
| Jan 23, 2026 | 417.98 | 418.00 | 411.01 | 414.62 | 410.85 | 0.11% | 138,178 |
| Jan 22, 2026 | 414.50 | 417.97 | 411.00 | 414.18 | 410.41 | -0.08% | 45,355 |
| Jan 21, 2026 | 422.35 | 426.58 | 411.50 | 414.50 | 410.73 | -1.86% | 170,642 |
| Jan 20, 2026 | 418.00 | 423.50 | 415.07 | 422.35 | 418.51 | 1.15% | 120,695 |
| Jan 19, 2026 | 419.75 | 420.99 | 415.00 | 417.53 | 413.73 | 0.55% | 108,818 |
| Jan 16, 2026 | 409.99 | 416.99 | 409.99 | 415.24 | 411.46 | 1.28% | 239,182 |
| Jan 15, 2026 | 419.00 | 419.00 | 408.32 | 409.99 | 406.26 | -1.00% | 64,085 |
| Jan 14, 2026 | 419.50 | 421.00 | 412.50 | 414.12 | 410.35 | -0.56% | 186,676 |
| Jan 13, 2026 | 419.00 | 421.99 | 414.11 | 416.47 | 412.68 | -0.46% | 108,690 |
| Jan 12, 2026 | 420.00 | 421.00 | 411.00 | 418.40 | 414.59 | -0.29% | 97,595 |
| Jan 9, 2026 | 425.51 | 431.32 | 402.20 | 419.62 | 415.80 | -2.71% | 156,811 |
| Jan 8, 2026 | 432.10 | 435.20 | 425.00 | 431.32 | 427.40 | 0.16% | 238,787 |