National Foods Limited (PSX:NATF)
Pakistan · Delayed Price · Currency is PKR 363.14
-3.03 (-0.83%)
At close: Sep 23, 2025
National Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 366.17 | 368.50 | 362.00 | 363.14 | 363.14 | -0.83% | 182,957 |
| Sep 22, 2025 | 373.00 | 373.00 | 364.24 | 366.17 | 366.17 | -1.58% | 264,297 |
| Sep 19, 2025 | 380.00 | 380.00 | 370.17 | 372.04 | 372.04 | -1.71% | 231,475 |
| Sep 18, 2025 | 375.50 | 379.50 | 372.00 | 378.50 | 378.50 | 0.86% | 647,599 |
| Sep 17, 2025 | 372.20 | 381.49 | 366.00 | 375.29 | 375.29 | 1.10% | 1,070,104 |
| Sep 16, 2025 | 356.00 | 385.00 | 356.00 | 371.22 | 371.22 | 5.66% | 2,541,255 |
| Sep 15, 2025 | 341.00 | 352.60 | 340.00 | 351.32 | 351.32 | 3.30% | 928,270 |
| Sep 12, 2025 | 345.00 | 347.20 | 339.01 | 340.09 | 340.09 | -0.94% | 323,714 |
| Sep 11, 2025 | 350.00 | 352.99 | 341.05 | 343.32 | 343.32 | -1.50% | 368,329 |
| Sep 10, 2025 | 346.00 | 354.45 | 335.01 | 348.56 | 348.56 | 0.57% | 999,928 |
| Sep 9, 2025 | 380.00 | 383.00 | 341.00 | 346.59 | 346.59 | -7.92% | 5,671,925 |
| Sep 8, 2025 | 371.11 | 379.00 | 371.11 | 376.42 | 376.42 | 1.67% | 492,860 |
| Sep 5, 2025 | 374.05 | 377.95 | 369.00 | 370.25 | 370.25 | -1.02% | 412,944 |
| Sep 4, 2025 | 379.00 | 379.80 | 369.20 | 374.05 | 374.05 | -0.56% | 415,844 |
| Sep 3, 2025 | 373.90 | 379.89 | 370.01 | 376.17 | 376.17 | 1.35% | 444,347 |
| Sep 2, 2025 | 384.00 | 384.00 | 370.00 | 371.17 | 371.17 | -2.42% | 312,052 |
| Sep 1, 2025 | 388.00 | 388.00 | 376.00 | 380.39 | 380.39 | 0.16% | 459,630 |
| Aug 29, 2025 | 370.50 | 390.00 | 359.50 | 379.77 | 379.77 | 2.41% | 855,691 |
| Aug 28, 2025 | 376.10 | 379.98 | 370.00 | 370.85 | 370.85 | -1.92% | 237,310 |
| Aug 27, 2025 | 383.87 | 383.87 | 377.07 | 378.10 | 378.10 | -1.00% | 145,914 |
| Aug 26, 2025 | 382.00 | 385.00 | 379.16 | 381.92 | 381.92 | 0.48% | 184,015 |
| Aug 25, 2025 | 392.98 | 398.02 | 379.00 | 380.10 | 380.10 | -2.49% | 775,324 |
| Aug 22, 2025 | 398.00 | 398.00 | 386.50 | 389.82 | 389.82 | -0.26% | 512,303 |
| Aug 21, 2025 | 411.00 | 412.00 | 380.00 | 390.84 | 390.84 | -3.89% | 927,857 |
| Aug 20, 2025 | 390.00 | 415.00 | 390.00 | 406.64 | 406.64 | 5.02% | 1,977,920 |
| Aug 19, 2025 | 385.00 | 404.85 | 380.00 | 387.20 | 387.20 | 1.60% | 1,064,271 |
| Aug 18, 2025 | 379.49 | 387.87 | 374.50 | 381.09 | 381.09 | 1.91% | 446,673 |
| Aug 15, 2025 | 383.99 | 384.00 | 372.04 | 373.96 | 373.96 | -1.36% | 353,456 |
| Aug 13, 2025 | 388.50 | 398.40 | 377.00 | 379.12 | 379.12 | -1.88% | 1,164,377 |
| Aug 12, 2025 | 360.00 | 391.77 | 359.90 | 386.37 | 386.37 | 8.49% | 3,459,844 |
| Aug 11, 2025 | 350.05 | 363.00 | 350.05 | 356.15 | 356.15 | 2.09% | 1,723,524 |
| Aug 8, 2025 | 351.00 | 352.00 | 345.00 | 348.86 | 348.86 | -0.22% | 617,421 |
| Aug 7, 2025 | 357.00 | 360.00 | 348.21 | 349.63 | 349.63 | -1.69% | 519,608 |
| Aug 6, 2025 | 349.50 | 361.00 | 349.50 | 355.64 | 355.64 | 1.78% | 1,178,489 |
| Aug 5, 2025 | 350.01 | 353.00 | 344.55 | 349.42 | 349.42 | 0.38% | 1,659,784 |
| Aug 4, 2025 | 341.68 | 349.99 | 335.01 | 348.11 | 348.11 | 2.91% | 577,957 |
| 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 |