Nestlé Pakistan Limited (PSX:NESTLE)
Pakistan · Delayed Price · Currency is PKR 7,483.49
+8.29 (0.11%)
At close: Aug 20, 2026
Nestlé Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 7,470.00 | 7,550.00 | 7,470.00 | 7,483.49 | 7,483.49 | 0.11% | 223 |
| Aug 19, 2026 | 7,540.00 | 7,579.84 | 7,300.00 | 7,475.20 | 7,475.20 | -0.49% | 567 |
| Aug 18, 2026 | 7,520.15 | 7,550.00 | 7,500.00 | 7,512.31 | 7,512.31 | -0.38% | 505 |
| Aug 17, 2026 | 7,560.00 | 7,575.00 | 7,540.01 | 7,540.65 | 7,540.65 | -0.26% | 273 |
| Aug 13, 2026 | 7,521.00 | 7,599.98 | 7,492.00 | 7,560.28 | 7,560.28 | 0.53% | 520 |
| Aug 12, 2026 | 7,500.00 | 7,645.89 | 7,492.00 | 7,520.11 | 7,520.11 | -0.03% | 484 |
| Aug 11, 2026 | 7,580.01 | 7,617.98 | 7,490.03 | 7,522.64 | 7,522.64 | -0.40% | 636 |
| Aug 10, 2026 | 7,639.99 | 7,650.00 | 7,545.01 | 7,552.79 | 7,552.79 | -0.62% | 390 |
| Aug 7, 2026 | 7,600.00 | 7,645.00 | 7,599.00 | 7,599.87 | 7,599.87 | 0.02% | 171 |
| Aug 6, 2026 | 7,664.94 | 7,664.94 | 7,556.15 | 7,598.58 | 7,598.58 | 0.28% | 335 |
| Aug 5, 2026 | 7,699.94 | 7,699.94 | 7,550.00 | 7,577.68 | 7,577.68 | -0.16% | 482 |
| Aug 4, 2026 | 7,749.00 | 7,749.00 | 7,550.00 | 7,589.91 | 7,589.91 | 0.42% | 863 |
| Aug 3, 2026 | 7,913.37 | 7,950.00 | 7,750.00 | 7,771.24 | 7,558.24 | -1.80% | 2,415 |
| Jul 31, 2026 | 7,848.50 | 7,998.90 | 7,800.00 | 7,913.37 | 7,696.47 | 1.17% | 351 |
| Jul 30, 2026 | 7,800.00 | 7,850.00 | 7,751.00 | 7,821.88 | 7,607.49 | - | 143 |
| Jul 29, 2026 | 7,822.98 | 7,830.00 | 7,660.00 | 7,822.14 | 7,607.74 | -0.01% | 140 |
| Jul 28, 2026 | 7,811.00 | 7,849.99 | 7,750.50 | 7,823.13 | 7,608.71 | 0.17% | 163 |
| Jul 27, 2026 | 7,799.95 | 7,849.98 | 7,770.00 | 7,810.07 | 7,596.01 | 0.75% | 246 |
| Jul 24, 2026 | 7,738.94 | 7,800.00 | 7,630.00 | 7,752.21 | 7,539.73 | 0.42% | 243 |
| Jul 23, 2026 | 7,688.13 | 7,744.30 | 7,645.00 | 7,719.66 | 7,508.07 | 0.41% | 174 |
| Jul 22, 2026 | 7,652.00 | 7,694.98 | 7,651.95 | 7,688.13 | 7,477.41 | 0.47% | 126 |
| Jul 21, 2026 | 7,656.95 | 7,656.95 | 7,635.00 | 7,651.92 | 7,442.19 | 0.96% | 77 |
| Jul 20, 2026 | 7,684.75 | 7,684.75 | 7,500.00 | 7,579.23 | 7,371.49 | -0.50% | 175 |
| Jul 17, 2026 | 7,620.00 | 7,690.00 | 7,426.26 | 7,617.23 | 7,408.45 | -0.53% | 90 |
| Jul 16, 2026 | 7,617.50 | 7,700.00 | 7,617.50 | 7,657.58 | 7,447.70 | 0.53% | 120 |
| Jul 15, 2026 | 7,566.00 | 7,638.00 | 7,500.00 | 7,617.50 | 7,408.71 | 0.71% | 86 |
| Jul 14, 2026 | 7,559.11 | 7,648.95 | 7,559.11 | 7,564.11 | 7,356.79 | -0.66% | 157 |
| Jul 13, 2026 | 7,620.00 | 7,800.00 | 7,100.01 | 7,614.59 | 7,405.88 | -0.17% | 990 |
| Jul 10, 2026 | 7,630.00 | 7,645.00 | 7,582.01 | 7,627.68 | 7,418.61 | 0.40% | 71 |
| Jul 9, 2026 | 7,569.67 | 7,625.00 | 7,568.00 | 7,597.15 | 7,388.92 | 0.36% | 116 |
| Jul 8, 2026 | 7,674.95 | 7,674.95 | 7,550.00 | 7,569.67 | 7,362.19 | 0.05% | 323 |
| Jul 7, 2026 | 7,689.00 | 7,850.00 | 7,500.00 | 7,565.55 | 7,358.19 | -1.60% | 2,407 |
| Jul 6, 2026 | 7,697.50 | 7,780.00 | 7,600.01 | 7,688.85 | 7,478.11 | -0.14% | 1,307 |
| Jul 3, 2026 | 7,704.11 | 7,849.95 | 7,640.00 | 7,699.43 | 7,488.40 | 0.05% | 173 |
| Jul 2, 2026 | 7,780.00 | 7,782.00 | 7,678.00 | 7,695.72 | 7,484.79 | 0.22% | 381 |
| Jul 1, 2026 | 7,663.48 | 7,699.90 | 7,611.25 | 7,678.79 | 7,468.32 | 0.20% | 172 |
| Jun 30, 2026 | 7,611.16 | 7,689.98 | 7,600.00 | 7,663.49 | 7,453.44 | 0.32% | 143 |
| Jun 29, 2026 | 7,622.26 | 7,650.00 | 7,621.10 | 7,639.18 | 7,429.80 | -0.14% | 163 |
| Jun 24, 2026 | 7,689.00 | 7,690.00 | 7,620.00 | 7,649.62 | 7,439.95 | 0.44% | 904 |
| Jun 23, 2026 | 7,699.99 | 7,700.00 | 7,555.02 | 7,615.96 | 7,407.22 | -0.22% | 271 |
| Jun 22, 2026 | 7,785.00 | 7,785.00 | 7,105.00 | 7,632.70 | 7,423.50 | -1.89% | 872 |
| Jun 19, 2026 | 7,780.00 | 7,789.00 | 7,705.01 | 7,780.00 | 7,566.76 | -0.01% | 439 |
| Jun 18, 2026 | 7,750.00 | 7,799.90 | 7,735.00 | 7,780.46 | 7,567.21 | 0.60% | 241 |
| Jun 17, 2026 | 7,773.75 | 7,800.00 | 7,651.00 | 7,734.15 | 7,522.17 | -0.19% | 241 |
| Jun 16, 2026 | 7,750.00 | 7,780.00 | 7,500.85 | 7,748.78 | 7,536.40 | 0.07% | 620 |
| Jun 15, 2026 | 7,793.00 | 7,793.00 | 7,700.11 | 7,743.00 | 7,530.77 | 0.56% | 343 |
| Jun 12, 2026 | 7,635.00 | 7,729.95 | 7,635.00 | 7,700.00 | 7,488.95 | 0.05% | 195 |
| Jun 11, 2026 | 7,699.99 | 7,699.99 | 7,628.15 | 7,696.22 | 7,485.28 | -0.09% | 162 |
| Jun 10, 2026 | 7,685.00 | 7,750.00 | 7,625.00 | 7,703.28 | 7,492.14 | 0.56% | 561 |
| Jun 9, 2026 | 7,669.74 | 7,800.00 | 7,600.00 | 7,660.26 | 7,450.30 | - | 317 |