Nestlé Pakistan Limited (PSX:NESTLE)
Pakistan · Delayed Price · Currency is PKR 7,913.37
+91.49 (1.17%)
At close: Jul 31, 2026
Nestlé Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 7,800.00 | 7,850.00 | 7,751.00 | 7,821.88 | 7,821.88 | - | 143 |
| Jul 29, 2026 | 7,822.98 | 7,830.00 | 7,660.00 | 7,822.14 | 7,822.14 | -0.01% | 140 |
| Jul 28, 2026 | 7,811.00 | 7,849.99 | 7,750.50 | 7,823.13 | 7,823.13 | 0.17% | 163 |
| Jul 27, 2026 | 7,799.95 | 7,849.98 | 7,770.00 | 7,810.07 | 7,810.07 | 0.75% | 246 |
| Jul 24, 2026 | 7,738.94 | 7,800.00 | 7,630.00 | 7,752.21 | 7,752.21 | 0.42% | 243 |
| Jul 23, 2026 | 7,688.13 | 7,744.30 | 7,645.00 | 7,719.66 | 7,719.66 | 0.41% | 174 |
| Jul 22, 2026 | 7,652.00 | 7,694.98 | 7,651.95 | 7,688.13 | 7,688.13 | 0.47% | 126 |
| Jul 21, 2026 | 7,656.95 | 7,656.95 | 7,635.00 | 7,651.92 | 7,651.92 | 0.96% | 77 |
| Jul 20, 2026 | 7,684.75 | 7,684.75 | 7,500.00 | 7,579.23 | 7,579.23 | -0.50% | 175 |
| Jul 17, 2026 | 7,620.00 | 7,690.00 | 7,426.26 | 7,617.23 | 7,617.23 | -0.53% | 90 |
| Jul 16, 2026 | 7,617.50 | 7,700.00 | 7,617.50 | 7,657.58 | 7,657.58 | 0.53% | 120 |
| Jul 15, 2026 | 7,566.00 | 7,638.00 | 7,500.00 | 7,617.50 | 7,617.50 | 0.71% | 86 |
| Jul 14, 2026 | 7,559.11 | 7,648.95 | 7,559.11 | 7,564.11 | 7,564.11 | -0.66% | 157 |
| Jul 13, 2026 | 7,620.00 | 7,800.00 | 7,100.01 | 7,614.59 | 7,614.59 | -0.17% | 990 |
| Jul 10, 2026 | 7,630.00 | 7,645.00 | 7,582.01 | 7,627.68 | 7,627.68 | 0.40% | 71 |
| Jul 9, 2026 | 7,569.67 | 7,625.00 | 7,568.00 | 7,597.15 | 7,597.15 | 0.36% | 116 |
| Jul 8, 2026 | 7,674.95 | 7,674.95 | 7,550.00 | 7,569.67 | 7,569.67 | 0.05% | 323 |
| Jul 7, 2026 | 7,689.00 | 7,850.00 | 7,500.00 | 7,565.55 | 7,565.55 | -1.60% | 2,407 |
| Jul 6, 2026 | 7,697.50 | 7,780.00 | 7,600.01 | 7,688.85 | 7,688.85 | -0.14% | 1,307 |
| Jul 3, 2026 | 7,704.11 | 7,849.95 | 7,640.00 | 7,699.43 | 7,699.43 | 0.05% | 173 |
| Jul 2, 2026 | 7,780.00 | 7,782.00 | 7,678.00 | 7,695.72 | 7,695.72 | 0.22% | 381 |
| Jul 1, 2026 | 7,663.48 | 7,699.90 | 7,611.25 | 7,678.79 | 7,678.79 | 0.20% | 172 |
| Jun 30, 2026 | 7,611.16 | 7,689.98 | 7,600.00 | 7,663.49 | 7,663.49 | 0.32% | 143 |
| Jun 29, 2026 | 7,622.26 | 7,650.00 | 7,621.10 | 7,639.18 | 7,639.18 | -0.14% | 163 |
| Jun 24, 2026 | 7,689.00 | 7,690.00 | 7,620.00 | 7,649.62 | 7,649.62 | 0.44% | 904 |
| Jun 23, 2026 | 7,699.99 | 7,700.00 | 7,555.02 | 7,615.96 | 7,615.96 | -0.22% | 271 |
| Jun 22, 2026 | 7,785.00 | 7,785.00 | 7,105.00 | 7,632.70 | 7,632.70 | -1.89% | 872 |
| Jun 19, 2026 | 7,780.00 | 7,789.00 | 7,705.01 | 7,780.00 | 7,780.00 | -0.01% | 439 |
| Jun 18, 2026 | 7,750.00 | 7,799.90 | 7,735.00 | 7,780.46 | 7,780.46 | 0.60% | 241 |
| Jun 17, 2026 | 7,773.75 | 7,800.00 | 7,651.00 | 7,734.15 | 7,734.15 | -0.19% | 241 |
| Jun 16, 2026 | 7,750.00 | 7,780.00 | 7,500.85 | 7,748.78 | 7,748.78 | 0.07% | 620 |
| Jun 15, 2026 | 7,793.00 | 7,793.00 | 7,700.11 | 7,743.00 | 7,743.00 | 0.56% | 343 |
| Jun 12, 2026 | 7,635.00 | 7,729.95 | 7,635.00 | 7,700.00 | 7,700.00 | 0.05% | 195 |
| Jun 11, 2026 | 7,699.99 | 7,699.99 | 7,628.15 | 7,696.22 | 7,696.22 | -0.09% | 162 |
| Jun 10, 2026 | 7,685.00 | 7,750.00 | 7,625.00 | 7,703.28 | 7,703.28 | 0.56% | 561 |
| Jun 9, 2026 | 7,669.74 | 7,800.00 | 7,600.00 | 7,660.26 | 7,660.26 | - | 317 |
| Jun 8, 2026 | 7,651.16 | 7,719.90 | 7,651.16 | 7,660.04 | 7,660.04 | -0.91% | 117 |
| Jun 5, 2026 | 7,710.00 | 7,750.00 | 7,700.00 | 7,730.19 | 7,730.19 | -0.05% | 119 |
| Jun 4, 2026 | 7,758.89 | 7,759.87 | 7,702.00 | 7,734.17 | 7,734.17 | 0.10% | 84 |
| Jun 3, 2026 | 7,758.98 | 7,774.00 | 7,500.00 | 7,726.48 | 7,726.48 | 0.32% | 440 |
| Jun 2, 2026 | 7,645.00 | 7,726.00 | 7,640.00 | 7,702.00 | 7,702.00 | 0.74% | 209 |
| Jun 1, 2026 | 7,750.50 | 7,750.50 | 7,555.00 | 7,645.71 | 7,645.71 | -0.41% | 288 |
| 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 |