Nestlé Pakistan Limited (PSX:NESTLE)
Pakistan · Delayed Price · Currency is PKR 7,999.46
+54.76 (0.69%)
At close: Nov 28, 2025
Nestlé Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 7,998.99 | 8,000.00 | 7,950.00 | 7,999.46 | 7,999.46 | 0.69% | 420 |
| Nov 27, 2025 | 7,999.99 | 7,999.99 | 7,940.00 | 7,944.70 | 7,944.70 | - | 36 |
| Nov 26, 2025 | 7,965.01 | 8,029.03 | 7,900.00 | 7,944.49 | 7,944.49 | -0.23% | 117 |
| Nov 25, 2025 | 7,998.95 | 8,044.79 | 7,950.00 | 7,963.20 | 7,963.20 | -0.42% | 105 |
| Nov 24, 2025 | 8,099.99 | 8,099.99 | 7,850.00 | 7,996.56 | 7,996.56 | -0.66% | 327 |
| Nov 21, 2025 | 7,990.00 | 8,069.97 | 7,990.00 | 8,049.33 | 8,049.33 | 0.68% | 182 |
| Nov 20, 2025 | 7,999.50 | 8,098.00 | 7,960.00 | 7,995.00 | 7,995.00 | -0.06% | 54 |
| Nov 19, 2025 | 7,990.00 | 8,000.00 | 7,953.01 | 7,999.50 | 7,999.50 | 0.12% | 83 |
| Nov 18, 2025 | 7,998.37 | 8,000.00 | 7,951.00 | 7,989.99 | 7,989.99 | -0.10% | 13 |
| Nov 17, 2025 | 8,000.00 | 8,000.00 | 7,900.00 | 7,998.37 | 7,998.37 | 0.14% | 362 |
| Nov 14, 2025 | 8,074.30 | 8,074.30 | 7,970.05 | 7,987.38 | 7,987.38 | -0.43% | 111 |
| Nov 13, 2025 | 8,000.00 | 8,065.00 | 7,950.00 | 8,021.65 | 8,021.65 | 0.22% | 50 |
| Nov 12, 2025 | 8,020.00 | 8,020.00 | 7,961.03 | 8,003.97 | 8,003.97 | - | 32 |
| Nov 11, 2025 | 8,095.00 | 8,095.00 | 7,956.07 | 8,003.75 | 8,003.75 | -0.43% | 127 |
| Nov 10, 2025 | 7,912.01 | 8,088.98 | 7,910.00 | 8,038.53 | 8,038.53 | 0.14% | 66 |
| Nov 7, 2025 | 8,098.98 | 8,098.98 | 7,980.00 | 8,027.15 | 8,027.15 | -0.09% | 96 |
| Nov 6, 2025 | 8,099.99 | 8,099.99 | 7,900.00 | 8,034.40 | 8,034.40 | 0.37% | 419 |
| Nov 5, 2025 | 8,000.01 | 8,051.00 | 8,000.00 | 8,004.72 | 8,004.72 | -0.58% | 250 |
| Nov 4, 2025 | 8,100.00 | 8,100.00 | 7,862.02 | 8,051.77 | 8,051.77 | -0.04% | 332 |
| Nov 3, 2025 | 8,149.98 | 8,149.98 | 8,025.00 | 8,055.10 | 8,055.10 | -0.26% | 157 |
| Oct 31, 2025 | 8,124.99 | 8,150.00 | 8,002.00 | 8,076.29 | 8,076.29 | 1.90% | 182 |
| Oct 30, 2025 | 7,951.00 | 8,120.00 | 7,900.00 | 7,925.51 | 7,925.51 | -0.40% | 171 |
| Oct 29, 2025 | 8,002.40 | 8,148.00 | 7,951.13 | 7,957.11 | 7,957.11 | -0.54% | 128 |
| Oct 28, 2025 | 8,100.00 | 8,100.00 | 7,990.10 | 8,000.02 | 8,000.02 | -0.63% | 256 |
| Oct 27, 2025 | 8,013.09 | 8,114.00 | 7,999.00 | 8,051.11 | 8,051.11 | -0.77% | 1,045 |
| Oct 24, 2025 | 8,169.00 | 8,169.00 | 8,011.10 | 8,113.57 | 8,113.57 | -0.12% | 164 |
| Oct 23, 2025 | 8,158.71 | 8,170.00 | 8,090.00 | 8,123.24 | 8,123.24 | -0.43% | 127 |
| Oct 22, 2025 | 8,174.99 | 8,174.99 | 8,090.00 | 8,158.71 | 8,080.71 | 0.18% | 1,826 |
| Oct 21, 2025 | 8,189.90 | 8,189.90 | 8,132.98 | 8,144.19 | 8,066.33 | 0.16% | 154 |
| Oct 20, 2025 | 8,134.00 | 8,170.00 | 8,128.00 | 8,131.16 | 8,053.42 | -0.02% | 392 |
| Oct 17, 2025 | 8,200.00 | 8,200.00 | 8,122.00 | 8,133.19 | 8,055.43 | -0.55% | 486 |
| Oct 16, 2025 | 8,335.00 | 8,335.00 | 8,120.00 | 8,178.57 | 8,100.38 | -1.88% | 1,520 |
| Oct 15, 2025 | 8,260.00 | 8,400.00 | 8,260.00 | 8,335.00 | 8,255.31 | 1.62% | 1,543 |
| Oct 14, 2025 | 8,299.10 | 8,342.99 | 8,200.00 | 8,202.14 | 8,123.72 | 0.81% | 315 |
| Oct 13, 2025 | 8,303.99 | 8,303.99 | 7,765.00 | 8,135.86 | 8,058.08 | -2.03% | 385 |
| Oct 10, 2025 | 8,300.00 | 8,384.88 | 8,211.20 | 8,304.42 | 8,225.03 | -0.03% | 150 |
| Oct 9, 2025 | 8,349.00 | 8,436.95 | 8,300.07 | 8,306.78 | 8,227.36 | -0.52% | 146 |
| Oct 8, 2025 | 8,337.91 | 8,439.76 | 8,300.00 | 8,349.98 | 8,270.15 | 0.14% | 207 |
| Oct 7, 2025 | 8,311.00 | 8,350.00 | 8,305.00 | 8,337.91 | 8,258.20 | -0.15% | 378 |
| Oct 6, 2025 | 8,351.01 | 8,549.95 | 8,300.00 | 8,350.43 | 8,270.60 | -2.92% | 359 |
| Oct 3, 2025 | 8,494.95 | 8,700.00 | 8,310.02 | 8,601.59 | 8,519.36 | 2.38% | 617 |
| Oct 2, 2025 | 8,430.00 | 8,499.00 | 8,333.00 | 8,401.74 | 8,321.42 | -0.34% | 1,575 |
| Oct 1, 2025 | 8,378.98 | 8,464.95 | 8,378.98 | 8,430.10 | 8,349.51 | 0.62% | 291 |
| Sep 30, 2025 | 8,468.99 | 8,500.00 | 8,375.01 | 8,378.22 | 8,298.12 | -0.04% | 811 |
| Sep 29, 2025 | 8,310.02 | 8,494.97 | 8,310.02 | 8,381.86 | 8,301.73 | -0.75% | 264 |
| Sep 26, 2025 | 8,472.00 | 8,472.00 | 8,400.00 | 8,445.00 | 8,364.26 | 0.12% | 123 |
| Sep 25, 2025 | 8,400.00 | 8,499.99 | 8,315.30 | 8,435.00 | 8,354.36 | 0.42% | 115 |
| Sep 24, 2025 | 8,440.35 | 8,444.70 | 8,300.00 | 8,399.40 | 8,319.10 | 0.28% | 284 |
| Sep 23, 2025 | 8,449.00 | 8,478.00 | 8,300.00 | 8,376.16 | 8,296.08 | -0.43% | 323 |
| Sep 22, 2025 | 8,450.00 | 8,499.75 | 8,318.00 | 8,412.42 | 8,331.99 | -0.39% | 153 |