Nestlé Pakistan Limited (PSX:NESTLE)
Pakistan · Delayed Price · Currency is PKR 7,998.89
+95.89 (1.21%)
At close: Feb 27, 2026
Nestlé Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 7,999.00 | 7,999.00 | 7,960.00 | 7,998.89 | 7,998.89 | 1.21% | 50 |
| Feb 26, 2026 | 7,979.50 | 7,980.00 | 7,801.00 | 7,903.00 | 7,903.00 | -0.96% | 506 |
| Feb 25, 2026 | 8,027.00 | 8,027.00 | 7,900.01 | 7,979.50 | 7,979.50 | 0.95% | 80 |
| Feb 24, 2026 | 7,900.05 | 8,044.90 | 7,800.00 | 7,904.29 | 7,904.29 | -1.15% | 210 |
| Feb 23, 2026 | 8,089.99 | 8,090.00 | 7,962.00 | 7,996.45 | 7,996.45 | -0.63% | 119 |
| Feb 20, 2026 | 8,000.00 | 8,100.00 | 7,960.01 | 8,046.98 | 8,046.98 | 1.19% | 396 |
| Feb 19, 2026 | 7,980.00 | 8,036.00 | 7,900.00 | 7,952.26 | 7,952.26 | -0.59% | 73 |
| Feb 18, 2026 | 7,990.00 | 8,080.00 | 7,950.00 | 7,999.56 | 7,999.56 | 0.41% | 933 |
| Feb 17, 2026 | 8,050.00 | 8,050.00 | 7,905.02 | 7,966.50 | 7,966.50 | 0.14% | 79 |
| Feb 16, 2026 | 8,050.00 | 8,050.00 | 7,930.01 | 7,955.26 | 7,955.26 | -0.72% | 318 |
| Feb 13, 2026 | 8,079.80 | 8,079.80 | 7,905.00 | 8,013.14 | 8,013.14 | 0.01% | 78 |
| Feb 12, 2026 | 8,097.09 | 8,100.00 | 7,950.00 | 8,012.50 | 8,012.50 | -1.04% | 227 |
| Feb 11, 2026 | 8,050.01 | 8,176.00 | 8,050.01 | 8,097.09 | 8,097.09 | -1.00% | 82 |
| Feb 10, 2026 | 8,400.00 | 8,400.00 | 8,000.00 | 8,178.65 | 8,178.65 | -1.05% | 456 |
| Feb 9, 2026 | 7,935.00 | 8,638.00 | 7,854.00 | 8,265.26 | 8,265.26 | 5.25% | 1,744 |
| Feb 6, 2026 | 7,914.00 | 7,949.00 | 7,850.00 | 7,852.73 | 7,852.73 | -0.68% | 407 |
| Feb 4, 2026 | 7,800.00 | 7,949.90 | 7,800.00 | 7,906.13 | 7,906.13 | 0.96% | 325 |
| Feb 3, 2026 | 7,774.41 | 7,848.00 | 7,774.41 | 7,830.74 | 7,830.74 | 0.72% | 95 |
| Feb 2, 2026 | 7,885.05 | 7,919.00 | 7,201.02 | 7,774.41 | 7,774.41 | -1.39% | 362 |
| Jan 30, 2026 | 7,970.00 | 7,970.00 | 7,864.03 | 7,883.79 | 7,883.79 | 0.33% | 118 |
| Jan 29, 2026 | 7,900.00 | 7,978.02 | 7,800.00 | 7,857.86 | 7,857.86 | -0.60% | 311 |
| Jan 28, 2026 | 7,950.00 | 8,000.00 | 7,811.00 | 7,905.39 | 7,905.39 | 0.06% | 310 |
| Jan 27, 2026 | 7,970.64 | 8,000.00 | 7,871.00 | 7,900.83 | 7,900.83 | -0.88% | 196 |
| Jan 26, 2026 | 7,770.00 | 8,000.00 | 7,770.00 | 7,970.64 | 7,970.64 | 2.65% | 479 |
| Jan 23, 2026 | 7,990.00 | 8,000.00 | 7,710.00 | 7,764.52 | 7,764.52 | -2.81% | 1,139 |
| Jan 22, 2026 | 7,925.00 | 8,000.00 | 7,901.00 | 7,988.79 | 7,988.79 | 0.80% | 329 |
| Jan 21, 2026 | 7,911.00 | 8,000.00 | 7,910.01 | 7,925.00 | 7,925.00 | -0.80% | 210 |
| Jan 20, 2026 | 8,048.00 | 8,048.00 | 7,919.01 | 7,988.51 | 7,988.51 | -0.10% | 486 |
| Jan 19, 2026 | 8,067.48 | 8,067.48 | 7,900.00 | 7,996.47 | 7,996.47 | 0.56% | 146 |
| Jan 16, 2026 | 7,966.00 | 8,020.00 | 7,199.08 | 7,952.25 | 7,952.25 | -0.58% | 891 |
| Jan 15, 2026 | 7,950.00 | 8,000.00 | 7,950.00 | 7,998.98 | 7,998.98 | 0.62% | 314 |
| Jan 14, 2026 | 7,906.00 | 8,000.00 | 7,906.00 | 7,950.00 | 7,950.00 | -0.50% | 127 |
| Jan 13, 2026 | 8,018.05 | 8,018.05 | 7,965.00 | 7,990.00 | 7,990.00 | -0.12% | 667 |
| Jan 12, 2026 | 8,005.00 | 8,015.00 | 7,953.00 | 7,999.99 | 7,999.99 | -0.01% | 207 |
| Jan 9, 2026 | 8,008.98 | 8,015.00 | 7,970.00 | 8,000.96 | 8,000.96 | 0.25% | 133 |
| Jan 8, 2026 | 8,020.00 | 8,020.00 | 7,950.00 | 7,981.09 | 7,981.09 | -0.42% | 393 |
| Jan 7, 2026 | 8,030.00 | 8,030.00 | 7,950.00 | 8,014.85 | 8,014.85 | 0.21% | 164 |
| Jan 6, 2026 | 8,021.43 | 8,039.00 | 7,983.00 | 7,998.12 | 7,998.12 | -0.29% | 508 |
| Jan 5, 2026 | 7,982.00 | 8,040.00 | 7,982.00 | 8,021.43 | 8,021.43 | 0.14% | 69 |
| Jan 2, 2026 | 7,998.99 | 8,075.00 | 7,953.00 | 8,010.16 | 8,010.16 | 0.14% | 765 |
| Jan 1, 2026 | 7,953.11 | 8,000.00 | 7,953.11 | 7,998.75 | 7,998.75 | 0.58% | 407 |
| Dec 31, 2025 | 7,951.00 | 7,999.99 | 7,925.00 | 7,952.62 | 7,952.62 | 0.05% | 605 |
| Dec 30, 2025 | 7,985.00 | 8,038.90 | 7,943.00 | 7,948.59 | 7,948.59 | -0.25% | 355 |
| Dec 29, 2025 | 7,990.00 | 8,050.00 | 7,960.00 | 7,968.91 | 7,968.91 | -0.46% | 263 |
| Dec 26, 2025 | 8,040.00 | 8,040.00 | 7,936.00 | 8,006.08 | 8,006.08 | -0.06% | 55 |
| Dec 24, 2025 | 8,050.00 | 8,089.98 | 8,000.00 | 8,010.51 | 8,010.51 | 0.07% | 34 |
| Dec 23, 2025 | 8,075.00 | 8,098.98 | 7,947.00 | 8,005.00 | 8,005.00 | 0.09% | 128 |
| Dec 22, 2025 | 8,050.00 | 8,100.00 | 7,932.11 | 7,997.86 | 7,997.86 | 0.19% | 110 |
| Dec 19, 2025 | 7,955.25 | 8,013.90 | 7,900.00 | 7,982.80 | 7,982.80 | -0.03% | 131 |
| Dec 18, 2025 | 7,953.10 | 8,000.00 | 7,923.00 | 7,984.98 | 7,984.98 | -0.19% | 167 |