National Foods Limited (PSX:NATF)
Pakistan · Delayed Price · Currency is PKR 372.96
-2.17 (-0.58%)
At close: May 29, 2026
National Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 376.00 | 379.79 | 372.00 | 372.96 | 372.96 | -0.58% | 152,699 |
| May 25, 2026 | 372.00 | 380.00 | 372.00 | 375.13 | 375.13 | 1.60% | 123,840 |
| May 22, 2026 | 375.00 | 375.00 | 368.00 | 369.23 | 369.23 | -0.72% | 61,358 |
| May 21, 2026 | 371.50 | 375.00 | 370.75 | 371.89 | 371.89 | 0.46% | 58,468 |
| May 20, 2026 | 372.00 | 372.00 | 366.00 | 370.17 | 370.17 | 0.40% | 25,536 |
| May 19, 2026 | 370.00 | 372.00 | 365.90 | 368.71 | 368.71 | -0.19% | 177,065 |
| May 18, 2026 | 372.00 | 372.03 | 368.11 | 369.42 | 369.42 | -0.70% | 120,860 |
| May 15, 2026 | 375.00 | 375.00 | 370.22 | 372.03 | 372.03 | -0.45% | 53,840 |
| May 14, 2026 | 378.00 | 380.00 | 372.03 | 373.72 | 373.72 | -1.14% | 42,500 |
| May 13, 2026 | 379.61 | 380.99 | 377.00 | 378.02 | 378.02 | -0.42% | 47,660 |
| May 12, 2026 | 383.80 | 386.00 | 378.02 | 379.61 | 379.61 | -0.91% | 37,036 |
| May 11, 2026 | 379.99 | 383.98 | 378.00 | 383.08 | 383.08 | 0.10% | 46,530 |
| May 8, 2026 | 385.00 | 389.00 | 380.51 | 386.69 | 382.69 | 0.18% | 157,216 |
| May 7, 2026 | 386.10 | 390.00 | 384.00 | 386.01 | 382.02 | 0.02% | 698,791 |
| May 6, 2026 | 375.00 | 390.00 | 375.00 | 385.94 | 381.95 | 3.20% | 271,629 |
| May 5, 2026 | 377.00 | 377.00 | 366.99 | 373.96 | 370.09 | -0.84% | 44,949 |
| May 4, 2026 | 380.00 | 385.00 | 373.01 | 377.14 | 373.24 | 1.91% | 165,143 |
| Apr 30, 2026 | 377.00 | 377.00 | 368.50 | 370.08 | 366.25 | -2.13% | 126,989 |
| Apr 29, 2026 | 383.97 | 388.00 | 375.06 | 378.13 | 374.22 | -1.52% | 166,426 |
| Apr 28, 2026 | 374.50 | 400.00 | 370.02 | 383.97 | 380.00 | 1.92% | 320,021 |
| Apr 27, 2026 | 374.50 | 380.00 | 374.00 | 376.74 | 372.84 | 0.52% | 43,070 |
| Apr 24, 2026 | 369.90 | 378.00 | 363.51 | 374.79 | 370.91 | 1.19% | 64,397 |
| Apr 23, 2026 | 373.81 | 379.99 | 368.50 | 370.37 | 366.54 | -0.92% | 92,071 |
| Apr 22, 2026 | 384.25 | 384.25 | 370.22 | 373.81 | 369.94 | -2.72% | 101,710 |
| Apr 21, 2026 | 381.20 | 388.44 | 381.18 | 384.25 | 380.28 | 0.81% | 123,904 |
| Apr 20, 2026 | 390.00 | 390.00 | 367.00 | 381.18 | 377.24 | -2.94% | 342,758 |
| Apr 17, 2026 | 399.88 | 399.88 | 389.20 | 392.74 | 388.68 | 0.23% | 94,981 |
| Apr 16, 2026 | 394.00 | 400.10 | 389.51 | 391.82 | 387.77 | 0.30% | 96,420 |
| Apr 15, 2026 | 379.00 | 400.00 | 375.01 | 390.63 | 386.59 | 5.67% | 259,364 |
| Apr 14, 2026 | 365.00 | 370.48 | 362.00 | 369.68 | 365.86 | 2.82% | 211,748 |
| Apr 13, 2026 | 370.62 | 370.63 | 357.00 | 359.55 | 355.83 | -5.44% | 192,967 |
| Apr 10, 2026 | 361.50 | 384.48 | 361.01 | 380.23 | 376.30 | 5.84% | 434,506 |
| Apr 9, 2026 | 365.00 | 370.00 | 351.00 | 359.26 | 355.54 | -1.35% | 237,725 |
| Apr 8, 2026 | 344.00 | 364.18 | 344.00 | 364.18 | 360.41 | 10.00% | 382,994 |
| Apr 7, 2026 | 330.10 | 333.00 | 328.00 | 331.07 | 327.65 | -0.47% | 74,552 |
| Apr 6, 2026 | 330.00 | 336.00 | 326.50 | 332.62 | 329.18 | 0.89% | 87,255 |
| Apr 3, 2026 | 331.65 | 340.00 | 326.01 | 329.69 | 326.28 | -1.78% | 86,741 |
| Apr 2, 2026 | 340.00 | 340.00 | 331.50 | 335.65 | 332.18 | -2.50% | 119,951 |
| Apr 1, 2026 | 339.00 | 348.00 | 338.00 | 344.27 | 340.71 | 3.13% | 232,875 |
| Mar 31, 2026 | 333.00 | 343.00 | 330.01 | 333.83 | 330.38 | 0.83% | 73,146 |
| Mar 30, 2026 | 349.99 | 349.99 | 329.50 | 331.07 | 327.65 | -2.98% | 148,535 |
| Mar 27, 2026 | 344.90 | 354.00 | 339.00 | 341.25 | 337.72 | -1.06% | 52,053 |
| Mar 26, 2026 | 357.11 | 362.00 | 344.00 | 344.90 | 341.33 | -2.99% | 108,640 |
| Mar 25, 2026 | 349.90 | 356.50 | 348.00 | 355.53 | 351.85 | 2.93% | 41,013 |
| Mar 24, 2026 | 354.00 | 354.00 | 341.40 | 345.41 | 341.84 | 1.21% | 44,785 |
| Mar 19, 2026 | 352.50 | 352.50 | 336.00 | 341.29 | 337.76 | -3.42% | 164,700 |
| Mar 18, 2026 | 343.00 | 354.43 | 343.00 | 353.36 | 349.70 | 2.91% | 21,148 |
| Mar 17, 2026 | 353.11 | 353.11 | 339.00 | 343.38 | 339.83 | 0.45% | 32,919 |
| Mar 16, 2026 | 343.86 | 348.95 | 340.00 | 341.83 | 338.29 | -0.59% | 23,997 |
| Mar 13, 2026 | 354.00 | 354.00 | 326.00 | 343.86 | 340.30 | -1.04% | 52,911 |