Nestlé Pakistan Limited (PSX:NESTLE)
Pakistan · Delayed Price · Currency is PKR 7,677.51
+19.65 (0.26%)
At close: May 29, 2026
Nestlé Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 7,541.11 | 7,750.00 | 7,541.11 | 7,677.51 | 7,677.51 | 0.26% | 175 |
| May 25, 2026 | 7,550.00 | 7,700.00 | 7,550.00 | 7,657.86 | 7,657.86 | 0.77% | 431 |
| May 22, 2026 | 7,591.04 | 7,690.00 | 7,500.01 | 7,599.03 | 7,599.03 | 0.17% | 203 |
| May 21, 2026 | 7,669.95 | 7,669.95 | 7,560.00 | 7,586.27 | 7,586.27 | 0.42% | 526 |
| May 20, 2026 | 7,738.00 | 7,738.00 | 7,550.00 | 7,554.52 | 7,554.52 | -0.60% | 447 |
| May 19, 2026 | 7,623.98 | 7,623.98 | 7,528.00 | 7,600.00 | 7,600.00 | 1.02% | 1,200 |
| May 18, 2026 | 7,559.99 | 7,639.99 | 7,460.17 | 7,523.17 | 7,523.17 | -0.81% | 972 |
| May 15, 2026 | 7,587.74 | 7,599.99 | 7,510.00 | 7,584.95 | 7,584.95 | -0.04% | 113 |
| May 14, 2026 | 7,568.00 | 7,600.00 | 7,561.00 | 7,587.75 | 7,587.75 | 0.33% | 119 |
| May 13, 2026 | 7,648.88 | 7,650.00 | 7,552.00 | 7,563.04 | 7,563.04 | -0.69% | 296 |
| May 12, 2026 | 7,731.58 | 7,740.00 | 7,511.01 | 7,615.76 | 7,615.76 | -1.50% | 243 |
| May 11, 2026 | 7,501.06 | 7,990.00 | 7,460.00 | 7,731.58 | 7,731.58 | 3.07% | 1,840 |
| May 8, 2026 | 7,545.00 | 7,545.00 | 7,410.00 | 7,501.06 | 7,501.06 | -0.19% | 304 |
| May 7, 2026 | 7,547.99 | 7,548.00 | 7,500.20 | 7,515.00 | 7,515.00 | 0.19% | 195 |
| May 6, 2026 | 7,455.00 | 7,520.00 | 7,455.00 | 7,500.43 | 7,500.43 | 0.51% | 181 |
| May 5, 2026 | 7,350.01 | 7,569.00 | 7,350.00 | 7,462.30 | 7,462.30 | -0.11% | 1,956 |
| May 4, 2026 | 7,508.00 | 7,509.00 | 7,400.03 | 7,470.52 | 7,470.52 | -0.24% | 1,418 |
| Apr 30, 2026 | 7,449.99 | 7,500.00 | 7,365.00 | 7,488.55 | 7,488.55 | 0.50% | 1,353 |
| Apr 29, 2026 | 7,310.00 | 7,580.00 | 7,310.00 | 7,451.00 | 7,451.00 | -0.55% | 538 |
| Apr 28, 2026 | 7,460.00 | 7,550.00 | 7,411.00 | 7,492.31 | 7,492.31 | 0.23% | 375 |
| Apr 27, 2026 | 7,450.50 | 7,551.00 | 7,300.00 | 7,475.47 | 7,475.47 | -0.59% | 237 |
| Apr 24, 2026 | 7,500.00 | 7,520.22 | 7,411.05 | 7,519.65 | 7,519.65 | 1.40% | 582 |
| Apr 23, 2026 | 7,443.90 | 7,488.45 | 7,360.00 | 7,416.05 | 7,416.05 | 0.56% | 496 |
| Apr 22, 2026 | 7,600.00 | 7,600.00 | 7,000.00 | 7,374.65 | 7,374.65 | -0.91% | 547 |
| Apr 21, 2026 | 7,497.00 | 7,497.00 | 7,351.51 | 7,442.09 | 7,442.09 | -0.19% | 363 |
| Apr 20, 2026 | 7,497.30 | 7,506.00 | 7,400.00 | 7,455.91 | 7,455.91 | -0.55% | 429 |
| Apr 17, 2026 | 7,500.14 | 7,590.00 | 7,301.51 | 7,497.30 | 7,497.30 | 0.22% | 636 |
| Apr 16, 2026 | 7,441.00 | 7,483.80 | 7,431.01 | 7,480.74 | 7,480.74 | 0.52% | 338 |
| Apr 15, 2026 | 7,448.00 | 7,549.90 | 7,420.00 | 7,441.99 | 7,441.99 | 0.35% | 347 |
| Apr 14, 2026 | 7,467.90 | 7,467.90 | 7,375.00 | 7,416.28 | 7,416.28 | 0.82% | 253 |
| Apr 13, 2026 | 7,430.00 | 7,496.97 | 7,250.00 | 7,355.77 | 7,355.77 | -1.97% | 5,741 |
| Apr 10, 2026 | 7,674.94 | 7,674.94 | 7,415.00 | 7,503.54 | 7,503.54 | 0.11% | 535 |
| Apr 9, 2026 | 7,600.00 | 7,700.00 | 7,490.00 | 7,495.37 | 7,495.37 | 0.69% | 9,040 |
| Apr 8, 2026 | 7,700.00 | 7,790.00 | 7,550.01 | 7,699.95 | 7,443.95 | 1.92% | 4,004 |
| Apr 7, 2026 | 7,767.94 | 7,767.94 | 7,520.00 | 7,554.63 | 7,303.46 | -0.62% | 1,316 |
| Apr 6, 2026 | 7,651.00 | 7,800.00 | 7,591.00 | 7,601.39 | 7,348.67 | -0.99% | 738 |
| Apr 3, 2026 | 7,649.98 | 7,850.00 | 7,649.00 | 7,677.46 | 7,422.21 | -0.24% | 198 |
| Apr 2, 2026 | 7,690.00 | 7,700.00 | 7,340.02 | 7,696.00 | 7,440.13 | -0.02% | 296 |
| Apr 1, 2026 | 7,712.41 | 7,800.00 | 7,650.01 | 7,697.29 | 7,441.38 | -0.20% | 987 |
| Mar 31, 2026 | 7,532.62 | 7,737.95 | 7,532.62 | 7,712.40 | 7,455.99 | 2.39% | 115 |
| Mar 30, 2026 | 7,755.00 | 7,755.00 | 7,499.00 | 7,532.62 | 7,282.18 | -2.71% | 714 |
| Mar 27, 2026 | 7,749.03 | 7,890.00 | 7,635.00 | 7,742.38 | 7,484.97 | -0.07% | 123 |
| Mar 26, 2026 | 7,725.00 | 7,799.95 | 7,650.00 | 7,748.00 | 7,490.40 | 0.62% | 484 |
| Mar 25, 2026 | 7,750.00 | 7,789.98 | 7,650.00 | 7,700.00 | 7,444.00 | - | 1,479 |
| Mar 24, 2026 | 8,000.00 | 8,000.00 | 7,600.00 | 7,700.00 | 7,444.00 | -2.37% | 1,382 |
| Mar 19, 2026 | 7,885.00 | 7,900.00 | 7,820.50 | 7,887.17 | 7,624.95 | -0.15% | 122 |
| Mar 18, 2026 | 7,820.01 | 7,919.00 | 7,800.00 | 7,899.00 | 7,636.38 | 0.09% | 70 |
| Mar 17, 2026 | 7,899.90 | 7,925.00 | 7,803.00 | 7,892.00 | 7,629.61 | 1.42% | 197 |
| Mar 16, 2026 | 7,798.50 | 7,980.00 | 7,770.05 | 7,781.36 | 7,522.65 | -0.23% | 217 |
| Mar 13, 2026 | 7,821.88 | 8,100.00 | 7,750.00 | 7,799.67 | 7,540.35 | -0.28% | 427 |