National Foods Limited (PSX:NATF)
Pakistan
· Delayed Price · Currency is PKR 358.12
-0.89 (-0.25%)
At close: Mar 6, 2026
National Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 360.00 | 365.00 | 355.00 | 359.01 | 359.01 | 0.23% | 182,634 |
| Mar 4, 2026 | 361.00 | 362.70 | 355.07 | 358.17 | 358.17 | -0.27% | 137,121 |
| Mar 3, 2026 | 355.33 | 380.00 | 350.00 | 359.14 | 359.14 | 1.07% | 499,516 |
| Mar 2, 2026 | 365.01 | 390.00 | 353.00 | 355.33 | 355.33 | -9.36% | 274,450 |
| Feb 27, 2026 | 396.00 | 396.00 | 380.25 | 392.01 | 392.01 | -1.19% | 173,677 |
| Feb 26, 2026 | 384.50 | 402.90 | 375.00 | 396.75 | 396.75 | 3.54% | 507,981 |
| Feb 25, 2026 | 389.00 | 395.00 | 379.03 | 383.17 | 383.17 | -1.42% | 106,831 |
| Feb 24, 2026 | 400.00 | 404.00 | 365.00 | 388.69 | 388.69 | -2.74% | 374,544 |
| Feb 23, 2026 | 407.81 | 412.00 | 397.52 | 399.65 | 399.65 | -2.00% | 132,956 |
| Feb 20, 2026 | 402.66 | 412.00 | 402.04 | 407.81 | 407.81 | 1.28% | 32,932 |
| Feb 19, 2026 | 419.48 | 419.48 | 402.00 | 402.66 | 402.66 | -2.67% | 62,477 |
| Feb 18, 2026 | 409.99 | 416.00 | 405.00 | 413.69 | 413.69 | 1.36% | 125,909 |
| Feb 17, 2026 | 413.00 | 417.00 | 405.40 | 408.15 | 408.15 | -0.81% | 203,621 |
| Feb 16, 2026 | 411.00 | 415.50 | 404.00 | 411.47 | 411.47 | 0.27% | 116,858 |
| Feb 13, 2026 | 410.00 | 413.98 | 404.00 | 410.38 | 410.38 | -0.21% | 189,510 |
| Feb 12, 2026 | 410.83 | 415.01 | 400.00 | 411.24 | 411.24 | 0.10% | 262,555 |
| Feb 11, 2026 | 413.10 | 415.00 | 407.50 | 410.83 | 410.83 | -0.54% | 37,972 |
| Feb 10, 2026 | 418.50 | 418.50 | 401.00 | 413.05 | 413.05 | -0.06% | 76,707 |
| Feb 9, 2026 | 409.50 | 417.00 | 402.99 | 413.30 | 413.30 | 2.65% | 258,548 |
| Feb 6, 2026 | 405.05 | 409.00 | 399.23 | 402.63 | 402.63 | -0.60% | 115,055 |
| Feb 4, 2026 | 409.00 | 412.00 | 391.00 | 405.05 | 405.05 | -0.69% | 96,681 |
| Feb 3, 2026 | 411.21 | 411.54 | 405.00 | 407.87 | 407.87 | 0.06% | 124,137 |
| Feb 2, 2026 | 406.69 | 412.00 | 405.00 | 407.62 | 407.62 | 0.23% | 70,912 |
| Jan 30, 2026 | 408.00 | 412.00 | 405.00 | 406.69 | 406.69 | 0.39% | 78,599 |
| Jan 29, 2026 | 415.99 | 415.99 | 404.00 | 405.09 | 405.09 | -1.63% | 202,486 |
| Jan 28, 2026 | 408.01 | 414.95 | 408.01 | 411.82 | 411.82 | 0.95% | 158,449 |
| Jan 27, 2026 | 408.00 | 413.32 | 406.00 | 407.93 | 407.93 | 0.01% | 74,251 |
| Jan 26, 2026 | 415.00 | 416.00 | 405.05 | 407.87 | 407.87 | -1.63% | 132,628 |
| Jan 23, 2026 | 417.98 | 418.00 | 411.01 | 414.62 | 414.62 | 0.11% | 138,178 |
| Jan 22, 2026 | 414.50 | 417.97 | 411.00 | 414.18 | 414.18 | -0.08% | 45,355 |
| Jan 21, 2026 | 422.35 | 426.58 | 411.50 | 414.50 | 414.50 | -1.86% | 170,642 |
| Jan 20, 2026 | 418.00 | 423.50 | 415.07 | 422.35 | 422.35 | 1.15% | 120,695 |
| Jan 19, 2026 | 419.75 | 420.99 | 415.00 | 417.53 | 417.53 | 0.55% | 108,818 |
| Jan 16, 2026 | 409.99 | 416.99 | 409.99 | 415.24 | 415.24 | 1.28% | 239,182 |
| Jan 15, 2026 | 419.00 | 419.00 | 408.32 | 409.99 | 409.99 | -1.00% | 64,085 |
| Jan 14, 2026 | 419.50 | 421.00 | 412.50 | 414.12 | 414.12 | -0.56% | 186,676 |
| Jan 13, 2026 | 419.00 | 421.99 | 414.11 | 416.47 | 416.47 | -0.46% | 108,690 |
| Jan 12, 2026 | 420.00 | 421.00 | 411.00 | 418.40 | 418.40 | -0.29% | 97,595 |
| Jan 9, 2026 | 425.51 | 431.32 | 402.20 | 419.62 | 419.62 | -2.71% | 156,811 |
| Jan 8, 2026 | 432.10 | 435.20 | 425.00 | 431.32 | 431.32 | 0.16% | 238,787 |
| Jan 7, 2026 | 425.00 | 439.00 | 423.71 | 430.63 | 430.63 | 1.63% | 241,639 |
| Jan 6, 2026 | 400.00 | 430.00 | 399.00 | 423.71 | 423.71 | 6.35% | 393,046 |
| Jan 5, 2026 | 394.89 | 400.00 | 394.01 | 398.42 | 398.42 | 1.31% | 82,262 |
| Jan 2, 2026 | 394.00 | 398.00 | 393.00 | 393.27 | 393.27 | -0.13% | 150,449 |
| Jan 1, 2026 | 396.40 | 398.00 | 392.11 | 393.80 | 393.80 | -0.61% | 46,090 |
| Dec 31, 2025 | 396.00 | 399.89 | 391.01 | 396.21 | 396.21 | 0.80% | 111,019 |
| Dec 30, 2025 | 391.52 | 394.00 | 390.51 | 393.08 | 393.08 | 0.40% | 31,596 |
| Dec 29, 2025 | 395.00 | 395.00 | 390.10 | 391.51 | 391.51 | -0.72% | 42,570 |
| Dec 26, 2025 | 393.44 | 395.00 | 390.09 | 394.35 | 394.35 | 0.23% | 53,857 |
| Dec 24, 2025 | 389.72 | 395.00 | 387.52 | 393.44 | 393.44 | 0.95% | 72,760 |
| Dec 23, 2025 | 392.50 | 392.50 | 388.00 | 389.72 | 389.72 | -0.14% | 41,553 |
| Dec 22, 2025 | 391.50 | 393.00 | 389.01 | 390.25 | 390.25 | -0.31% | 30,953 |
| Dec 19, 2025 | 391.53 | 393.79 | 391.00 | 391.45 | 391.45 | -0.01% | 150,125 |
| Dec 18, 2025 | 392.00 | 395.00 | 390.11 | 391.48 | 391.48 | 0.10% | 37,128 |
| Dec 17, 2025 | 392.03 | 393.45 | 387.02 | 391.07 | 391.07 | -0.20% | 76,519 |
| Dec 16, 2025 | 392.99 | 394.50 | 389.50 | 391.85 | 391.85 | 0.46% | 136,030 |
| Dec 15, 2025 | 390.98 | 392.99 | 389.00 | 390.06 | 390.06 | -0.23% | 47,205 |
| Dec 12, 2025 | 394.99 | 397.00 | 390.00 | 390.94 | 390.94 | -0.27% | 94,383 |
| Dec 11, 2025 | 395.00 | 395.00 | 390.00 | 391.99 | 391.99 | -0.01% | 20,794 |
| Dec 10, 2025 | 398.00 | 400.00 | 390.27 | 392.02 | 392.02 | -1.44% | 77,107 |
| Dec 9, 2025 | 405.00 | 406.00 | 397.02 | 397.74 | 397.74 | -0.72% | 257,296 |
| Dec 8, 2025 | 387.01 | 403.00 | 387.01 | 400.61 | 400.61 | 2.78% | 299,194 |
| 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 |