Nestlé Pakistan Limited (PSX:NESTLE)
Pakistan · Delayed Price · Currency is PKR 7,982.80
-2.18 (-0.03%)
At close: Dec 19, 2025
Nestlé Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 7,950.97 | 8,023.98 | 7,950.97 | 8,000.00 | 8,000.00 | 0.62% | 62 |
| Dec 16, 2025 | 8,001.08 | 8,047.99 | 7,950.00 | 7,950.97 | 7,950.97 | -0.63% | 447 |
| Dec 15, 2025 | 8,000.01 | 8,053.00 | 8,000.00 | 8,001.07 | 8,001.07 | 0.01% | 101 |
| Dec 12, 2025 | 8,049.50 | 8,049.50 | 8,000.00 | 8,000.00 | 8,000.00 | - | 438 |
| Dec 11, 2025 | 8,095.49 | 8,095.49 | 8,000.00 | 8,000.00 | 8,000.00 | -0.54% | 276 |
| Dec 10, 2025 | 8,033.77 | 8,100.00 | 8,000.00 | 8,043.50 | 8,043.50 | 0.12% | 125 |
| Dec 9, 2025 | 8,034.51 | 8,035.00 | 8,000.00 | 8,033.77 | 8,033.77 | 0.36% | 99 |
| Dec 8, 2025 | 8,098.00 | 8,098.00 | 8,000.00 | 8,004.98 | 8,004.98 | -0.31% | 264 |
| Dec 5, 2025 | 8,047.98 | 8,100.00 | 8,000.00 | 8,030.25 | 8,030.25 | 0.94% | 60 |
| Dec 4, 2025 | 8,000.01 | 8,049.98 | 7,951.01 | 7,955.25 | 7,955.25 | -0.57% | 135 |
| Dec 3, 2025 | 8,050.00 | 8,050.00 | 8,000.00 | 8,001.23 | 8,001.23 | -0.06% | 162 |
| Dec 2, 2025 | 8,100.00 | 8,100.00 | 8,000.00 | 8,006.13 | 8,006.13 | 0.07% | 499 |
| Dec 1, 2025 | 8,000.00 | 8,050.00 | 8,000.00 | 8,000.28 | 8,000.28 | 0.01% | 114 |
| 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 |