Nestlé Pakistan Limited (PSX:NESTLE)
Pakistan · Delayed Price · Currency is PKR 7,887.17
-11.83 (-0.15%)
At close: Mar 19, 2026
Nestlé Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 7,885.00 | 7,900.00 | 7,820.50 | 7,887.17 | 7,887.17 | -0.15% | 122 |
| Mar 18, 2026 | 7,820.01 | 7,919.00 | 7,800.00 | 7,899.00 | 7,899.00 | 0.09% | 70 |
| Mar 17, 2026 | 7,899.90 | 7,925.00 | 7,803.00 | 7,892.00 | 7,892.00 | 1.42% | 197 |
| Mar 16, 2026 | 7,798.50 | 7,980.00 | 7,770.05 | 7,781.36 | 7,781.36 | -0.23% | 217 |
| Mar 13, 2026 | 7,821.88 | 8,100.00 | 7,750.00 | 7,799.67 | 7,799.67 | -0.28% | 427 |
| Mar 12, 2026 | 7,820.00 | 7,850.00 | 7,750.00 | 7,821.88 | 7,821.88 | 0.10% | 57 |
| Mar 11, 2026 | 7,875.00 | 8,000.00 | 7,700.01 | 7,814.28 | 7,814.28 | -1.08% | 163 |
| Mar 10, 2026 | 7,851.16 | 8,000.00 | 7,500.00 | 7,899.29 | 7,899.29 | 2.41% | 132 |
| Mar 9, 2026 | 7,800.00 | 7,800.00 | 7,400.00 | 7,713.65 | 7,713.65 | -0.73% | 196 |
| Mar 6, 2026 | 7,785.00 | 8,189.00 | 7,750.00 | 7,770.19 | 7,770.19 | -0.77% | 438 |
| Mar 5, 2026 | 7,771.01 | 7,994.95 | 7,771.01 | 7,830.40 | 7,830.40 | 0.39% | 83 |
| Mar 4, 2026 | 8,000.00 | 8,000.00 | 7,715.00 | 7,800.00 | 7,800.00 | 0.05% | 109 |
| Mar 3, 2026 | 8,200.00 | 8,200.00 | 7,667.20 | 7,796.18 | 7,796.18 | 1.68% | 211 |
| Mar 2, 2026 | 7,250.00 | 8,000.00 | 7,250.00 | 7,667.20 | 7,667.20 | -4.15% | 253 |
| 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 |