National Foods Limited (PSX:NATF)
Pakistan
· Delayed Price · Currency is PKR 389.79
+4.09 (1.06%)
At close: Dec 5, 2025
National Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 385.70 | 391.00 | 385.70 | 389.79 | 389.79 | 1.06% | 58,037 |
| Dec 4, 2025 | 386.50 | 388.00 | 384.00 | 385.70 | 385.70 | -0.20% | 21,060 |
| Dec 3, 2025 | 389.50 | 390.00 | 385.00 | 386.49 | 386.49 | -0.43% | 30,070 |
| Dec 2, 2025 | 385.99 | 393.50 | 383.00 | 388.15 | 388.15 | 0.65% | 183,598 |
| Dec 1, 2025 | 386.20 | 386.68 | 380.51 | 385.63 | 385.63 | 0.06% | 79,382 |
| Nov 28, 2025 | 377.00 | 387.49 | 377.00 | 385.39 | 385.39 | 1.58% | 134,736 |
| Nov 27, 2025 | 381.95 | 381.95 | 378.00 | 379.41 | 379.41 | 0.42% | 30,438 |
| Nov 26, 2025 | 380.00 | 380.00 | 376.00 | 377.82 | 377.82 | -0.30% | 85,105 |
| Nov 25, 2025 | 379.99 | 384.90 | 378.01 | 378.95 | 378.95 | 0.04% | 151,662 |
| Nov 24, 2025 | 381.91 | 385.00 | 375.00 | 378.79 | 378.79 | -0.82% | 88,628 |
| Nov 21, 2025 | 383.03 | 386.00 | 380.11 | 381.91 | 381.91 | -0.53% | 54,437 |
| Nov 20, 2025 | 384.95 | 385.00 | 370.22 | 383.94 | 383.94 | -0.26% | 124,006 |
| Nov 19, 2025 | 387.92 | 387.92 | 383.00 | 384.95 | 384.95 | -0.26% | 58,757 |
| Nov 18, 2025 | 386.53 | 387.99 | 383.40 | 385.95 | 385.95 | -0.13% | 126,865 |
| Nov 17, 2025 | 393.00 | 393.00 | 385.29 | 386.47 | 386.47 | -1.38% | 219,623 |
| Nov 14, 2025 | 387.00 | 396.90 | 385.00 | 391.87 | 391.87 | 1.53% | 182,728 |
| Nov 13, 2025 | 388.50 | 388.50 | 385.00 | 385.97 | 385.97 | 0.67% | 160,514 |
| Nov 12, 2025 | 385.00 | 390.89 | 382.00 | 383.40 | 383.40 | -0.79% | 153,245 |
| Nov 11, 2025 | 388.95 | 389.00 | 377.77 | 386.46 | 386.46 | -0.39% | 426,345 |
| Nov 10, 2025 | 390.00 | 392.00 | 387.00 | 387.96 | 387.96 | -0.06% | 87,729 |
| Nov 7, 2025 | 393.00 | 395.89 | 386.11 | 388.21 | 388.21 | -0.60% | 157,417 |
| Nov 6, 2025 | 395.00 | 396.00 | 380.20 | 390.54 | 390.54 | -0.10% | 369,891 |
| Nov 5, 2025 | 382.00 | 403.00 | 378.00 | 390.92 | 390.92 | 3.36% | 1,391,249 |
| Nov 4, 2025 | 384.00 | 384.00 | 370.01 | 378.22 | 378.22 | 0.49% | 182,697 |
| Nov 3, 2025 | 370.00 | 389.94 | 365.75 | 376.38 | 376.38 | 2.91% | 851,084 |
| Oct 31, 2025 | 357.01 | 379.00 | 355.85 | 365.75 | 365.75 | 2.78% | 279,173 |
| Oct 30, 2025 | 368.90 | 368.90 | 350.05 | 355.85 | 355.85 | -5.99% | 258,768 |
| Oct 29, 2025 | 385.01 | 385.01 | 377.00 | 378.54 | 360.54 | -1.67% | 384,864 |
| Oct 28, 2025 | 385.03 | 392.00 | 384.00 | 384.98 | 366.67 | - | 224,308 |
| Oct 27, 2025 | 393.00 | 394.50 | 382.15 | 384.98 | 366.67 | -1.88% | 454,811 |
| Oct 24, 2025 | 388.50 | 396.50 | 385.00 | 392.35 | 373.69 | 0.71% | 360,230 |
| Oct 23, 2025 | 400.01 | 401.99 | 387.51 | 389.58 | 371.06 | -2.41% | 658,862 |
| Oct 22, 2025 | 399.00 | 410.00 | 375.00 | 399.22 | 380.24 | 0.53% | 584,836 |
| Oct 21, 2025 | 398.44 | 409.25 | 395.00 | 397.11 | 378.23 | 1.92% | 1,569,404 |
| Oct 20, 2025 | 358.00 | 389.64 | 354.51 | 389.64 | 371.11 | 10.00% | 3,481,179 |
| Oct 17, 2025 | 352.40 | 355.01 | 350.10 | 354.22 | 337.38 | 0.52% | 104,110 |
| Oct 16, 2025 | 355.20 | 357.86 | 351.00 | 352.40 | 335.64 | -0.79% | 105,116 |
| Oct 15, 2025 | 358.00 | 358.00 | 354.00 | 355.20 | 338.31 | -0.24% | 114,271 |
| Oct 14, 2025 | 355.00 | 362.00 | 353.10 | 356.07 | 339.14 | 1.08% | 294,161 |
| Oct 13, 2025 | 358.01 | 364.00 | 350.85 | 352.25 | 335.50 | -2.86% | 639,912 |
| Oct 10, 2025 | 362.99 | 363.85 | 355.01 | 362.61 | 345.37 | 0.06% | 302,911 |
| Oct 9, 2025 | 364.50 | 366.00 | 359.75 | 362.38 | 345.15 | -0.75% | 171,758 |
| Oct 8, 2025 | 363.60 | 366.49 | 360.00 | 365.11 | 342.99 | 0.42% | 200,605 |
| Oct 7, 2025 | 358.53 | 366.50 | 358.53 | 363.60 | 341.57 | 1.44% | 269,954 |
| Oct 6, 2025 | 362.87 | 363.00 | 356.00 | 358.43 | 336.71 | -1.22% | 890,173 |
| Oct 3, 2025 | 363.53 | 368.50 | 360.00 | 362.87 | 340.88 | -0.40% | 1,411,634 |
| Oct 2, 2025 | 366.00 | 369.99 | 360.00 | 364.31 | 342.23 | -0.45% | 297,855 |
| Oct 1, 2025 | 373.50 | 373.50 | 364.00 | 365.97 | 343.79 | -0.70% | 99,767 |
| Sep 30, 2025 | 367.00 | 374.99 | 361.90 | 368.54 | 346.21 | 1.90% | 292,511 |
| Sep 29, 2025 | 368.50 | 368.50 | 361.00 | 361.68 | 339.76 | -1.59% | 319,383 |
| Sep 26, 2025 | 366.50 | 370.00 | 360.00 | 367.51 | 345.24 | 0.32% | 250,880 |
| Sep 25, 2025 | 362.50 | 379.00 | 360.17 | 366.35 | 344.15 | 1.14% | 347,689 |
| Sep 24, 2025 | 362.00 | 364.00 | 360.00 | 362.23 | 340.28 | -0.25% | 158,797 |
| Sep 23, 2025 | 366.17 | 368.50 | 362.00 | 363.14 | 341.14 | -0.83% | 182,957 |
| Sep 22, 2025 | 373.00 | 373.00 | 364.24 | 366.17 | 343.98 | -1.58% | 264,297 |
| Sep 19, 2025 | 380.00 | 380.00 | 370.17 | 372.04 | 349.50 | -1.71% | 231,475 |
| Sep 18, 2025 | 375.50 | 379.50 | 372.00 | 378.50 | 355.57 | 0.86% | 647,599 |
| Sep 17, 2025 | 372.20 | 381.49 | 366.00 | 375.29 | 352.55 | 1.10% | 1,070,104 |
| Sep 16, 2025 | 356.00 | 385.00 | 356.00 | 371.22 | 348.73 | 5.66% | 2,541,255 |
| Sep 15, 2025 | 341.00 | 352.60 | 340.00 | 351.32 | 330.03 | 3.30% | 928,270 |
| Sep 12, 2025 | 345.00 | 347.20 | 339.01 | 340.09 | 319.48 | -0.94% | 323,714 |
| Sep 11, 2025 | 350.00 | 352.99 | 341.05 | 343.32 | 322.52 | -1.50% | 368,329 |
| Sep 10, 2025 | 346.00 | 354.45 | 335.01 | 348.56 | 327.44 | 0.57% | 999,928 |
| Sep 9, 2025 | 380.00 | 383.00 | 341.00 | 346.59 | 325.59 | -7.92% | 5,671,925 |
| Sep 8, 2025 | 371.11 | 379.00 | 371.11 | 376.42 | 353.61 | 1.67% | 492,860 |
| Sep 5, 2025 | 374.05 | 377.95 | 369.00 | 370.25 | 347.81 | -1.02% | 412,944 |
| Sep 4, 2025 | 379.00 | 379.80 | 369.20 | 374.05 | 351.38 | -0.56% | 415,844 |
| Sep 3, 2025 | 373.90 | 379.89 | 370.01 | 376.17 | 353.38 | 1.35% | 444,347 |
| Sep 2, 2025 | 384.00 | 384.00 | 370.00 | 371.17 | 348.68 | -2.42% | 312,052 |
| Sep 1, 2025 | 388.00 | 388.00 | 376.00 | 380.39 | 357.34 | 0.16% | 459,630 |
| Aug 29, 2025 | 370.50 | 390.00 | 359.50 | 379.77 | 356.76 | 2.41% | 855,691 |
| Aug 28, 2025 | 376.10 | 379.98 | 370.00 | 370.85 | 348.38 | -1.92% | 237,310 |
| Aug 27, 2025 | 383.87 | 383.87 | 377.07 | 378.10 | 355.19 | -1.00% | 145,914 |
| Aug 26, 2025 | 382.00 | 385.00 | 379.16 | 381.92 | 358.78 | 0.48% | 184,015 |
| Aug 25, 2025 | 392.98 | 398.02 | 379.00 | 380.10 | 357.07 | -2.49% | 775,324 |
| Aug 22, 2025 | 398.00 | 398.00 | 386.50 | 389.82 | 366.20 | -0.26% | 512,303 |
| Aug 21, 2025 | 411.00 | 412.00 | 380.00 | 390.84 | 367.16 | -3.89% | 927,857 |
| Aug 20, 2025 | 390.00 | 415.00 | 390.00 | 406.64 | 382.00 | 5.02% | 1,977,920 |
| Aug 19, 2025 | 385.00 | 404.85 | 380.00 | 387.20 | 363.74 | 1.60% | 1,064,271 |
| Aug 18, 2025 | 379.49 | 387.87 | 374.50 | 381.09 | 358.00 | 1.91% | 446,673 |
| Aug 15, 2025 | 383.99 | 384.00 | 372.04 | 373.96 | 351.30 | -1.36% | 353,456 |
| Aug 13, 2025 | 388.50 | 398.40 | 377.00 | 379.12 | 356.15 | -1.88% | 1,164,377 |
| Aug 12, 2025 | 360.00 | 391.77 | 359.90 | 386.37 | 362.96 | 8.49% | 3,459,844 |
| Aug 11, 2025 | 350.05 | 363.00 | 350.05 | 356.15 | 334.57 | 2.09% | 1,723,524 |
| Aug 8, 2025 | 351.00 | 352.00 | 345.00 | 348.86 | 327.72 | -0.22% | 617,421 |
| Aug 7, 2025 | 357.00 | 360.00 | 348.21 | 349.63 | 328.44 | -1.69% | 519,608 |
| Aug 6, 2025 | 349.50 | 361.00 | 349.50 | 355.64 | 334.09 | 1.78% | 1,178,489 |
| Aug 5, 2025 | 350.01 | 353.00 | 344.55 | 349.42 | 328.25 | 0.38% | 1,659,784 |
| Aug 4, 2025 | 341.68 | 349.99 | 335.01 | 348.11 | 327.02 | 2.91% | 577,957 |
| Aug 1, 2025 | 332.90 | 340.00 | 325.00 | 338.27 | 317.77 | 2.64% | 392,462 |
| Jul 31, 2025 | 336.99 | 341.25 | 328.00 | 329.56 | 309.59 | -1.45% | 602,405 |
| Jul 30, 2025 | 338.00 | 338.88 | 330.01 | 334.40 | 314.14 | -1.14% | 354,753 |
| Jul 29, 2025 | 342.00 | 346.10 | 337.00 | 338.26 | 317.76 | -1.08% | 946,755 |
| Jul 28, 2025 | 341.50 | 344.00 | 339.00 | 341.96 | 321.24 | 0.66% | 714,064 |
| Jul 25, 2025 | 339.25 | 343.45 | 337.50 | 339.72 | 319.13 | 0.17% | 317,934 |
| Jul 24, 2025 | 340.00 | 345.00 | 336.50 | 339.13 | 318.58 | 0.19% | 580,442 |
| Jul 23, 2025 | 344.00 | 345.97 | 335.50 | 338.49 | 317.98 | 0.09% | 757,768 |
| Jul 22, 2025 | 344.96 | 347.00 | 337.00 | 338.19 | 317.70 | -1.24% | 293,083 |
| Jul 21, 2025 | 343.99 | 350.00 | 340.00 | 342.45 | 321.70 | -0.46% | 605,654 |
| Jul 18, 2025 | 354.03 | 355.00 | 340.99 | 344.03 | 323.18 | -2.79% | 302,341 |