National Foods Limited (PSX:NATF)
Pakistan
· Delayed Price · Currency is PKR 383.97
+7.23 (1.92%)
At close: Apr 28, 2026
National Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 374.50 | 400.00 | 370.02 | 383.97 | 383.97 | 1.92% | 320,021 |
| Apr 27, 2026 | 374.50 | 380.00 | 374.00 | 376.74 | 376.74 | 0.52% | 43,070 |
| Apr 24, 2026 | 369.90 | 378.00 | 363.51 | 374.79 | 374.79 | 1.19% | 64,397 |
| Apr 23, 2026 | 373.81 | 379.99 | 368.50 | 370.37 | 370.37 | -0.92% | 92,071 |
| Apr 22, 2026 | 384.25 | 384.25 | 370.22 | 373.81 | 373.81 | -2.72% | 101,710 |
| Apr 21, 2026 | 381.20 | 388.44 | 381.18 | 384.25 | 384.25 | 0.81% | 123,904 |
| Apr 20, 2026 | 390.00 | 390.00 | 367.00 | 381.18 | 381.18 | -2.94% | 342,758 |
| Apr 17, 2026 | 399.88 | 399.88 | 389.20 | 392.74 | 392.74 | 0.23% | 94,981 |
| Apr 16, 2026 | 394.00 | 400.10 | 389.51 | 391.82 | 391.82 | 0.30% | 96,420 |
| Apr 15, 2026 | 379.00 | 400.00 | 375.01 | 390.63 | 390.63 | 5.67% | 259,364 |
| Apr 14, 2026 | 365.00 | 370.48 | 362.00 | 369.68 | 369.68 | 2.82% | 211,748 |
| Apr 13, 2026 | 370.62 | 370.63 | 357.00 | 359.55 | 359.55 | -5.44% | 192,967 |
| Apr 10, 2026 | 361.50 | 384.48 | 361.01 | 380.23 | 380.23 | 5.84% | 434,506 |
| Apr 9, 2026 | 365.00 | 370.00 | 351.00 | 359.26 | 359.26 | -1.35% | 237,725 |
| Apr 8, 2026 | 344.00 | 364.18 | 344.00 | 364.18 | 364.18 | 10.00% | 382,994 |
| Apr 7, 2026 | 330.10 | 333.00 | 328.00 | 331.07 | 331.07 | -0.47% | 74,552 |
| Apr 6, 2026 | 330.00 | 336.00 | 326.50 | 332.62 | 332.62 | 0.89% | 87,255 |
| Apr 3, 2026 | 331.65 | 340.00 | 326.01 | 329.69 | 329.69 | -1.78% | 86,741 |
| Apr 2, 2026 | 340.00 | 340.00 | 331.50 | 335.65 | 335.65 | -2.50% | 119,951 |
| Apr 1, 2026 | 339.00 | 348.00 | 338.00 | 344.27 | 344.27 | 3.13% | 232,875 |
| Mar 31, 2026 | 333.00 | 343.00 | 330.01 | 333.83 | 333.83 | 0.83% | 73,146 |
| Mar 30, 2026 | 349.99 | 349.99 | 329.50 | 331.07 | 331.07 | -2.98% | 148,535 |
| Mar 27, 2026 | 344.90 | 354.00 | 339.00 | 341.25 | 341.25 | -1.06% | 52,053 |
| Mar 26, 2026 | 357.11 | 362.00 | 344.00 | 344.90 | 344.90 | -2.99% | 108,640 |
| Mar 25, 2026 | 349.90 | 356.50 | 348.00 | 355.53 | 355.53 | 2.93% | 41,013 |
| Mar 24, 2026 | 354.00 | 354.00 | 341.40 | 345.41 | 345.41 | 1.21% | 44,785 |
| Mar 19, 2026 | 352.50 | 352.50 | 336.00 | 341.29 | 341.29 | -3.42% | 164,700 |
| Mar 18, 2026 | 343.00 | 354.43 | 343.00 | 353.36 | 353.36 | 2.91% | 21,148 |
| Mar 17, 2026 | 353.11 | 353.11 | 339.00 | 343.38 | 343.38 | 0.45% | 32,919 |
| Mar 16, 2026 | 343.86 | 348.95 | 340.00 | 341.83 | 341.83 | -0.59% | 23,997 |
| Mar 13, 2026 | 354.00 | 354.00 | 326.00 | 343.86 | 343.86 | -1.04% | 52,911 |
| Mar 12, 2026 | 350.00 | 354.75 | 345.00 | 347.46 | 347.46 | -2.21% | 53,666 |
| Mar 11, 2026 | 360.00 | 362.51 | 353.50 | 355.32 | 355.32 | -0.97% | 51,565 |
| Mar 10, 2026 | 340.00 | 359.38 | 340.00 | 358.81 | 358.81 | 8.83% | 135,071 |
| Mar 9, 2026 | 352.00 | 352.00 | 322.31 | 329.71 | 326.71 | -7.93% | 130,927 |
| Mar 6, 2026 | 361.98 | 361.98 | 356.00 | 358.12 | 354.86 | -0.25% | 52,785 |
| Mar 5, 2026 | 360.00 | 365.00 | 355.00 | 359.01 | 355.74 | 0.23% | 182,634 |
| Mar 4, 2026 | 361.00 | 362.70 | 355.07 | 358.17 | 354.91 | -0.27% | 137,121 |
| Mar 3, 2026 | 355.33 | 380.00 | 350.00 | 359.14 | 355.87 | 1.07% | 499,516 |
| Mar 2, 2026 | 365.01 | 390.00 | 353.00 | 355.33 | 352.10 | -9.36% | 274,450 |
| Feb 27, 2026 | 396.00 | 396.00 | 380.25 | 392.01 | 388.44 | -1.19% | 173,677 |
| Feb 26, 2026 | 384.50 | 402.90 | 375.00 | 396.75 | 393.14 | 3.54% | 507,981 |
| Feb 25, 2026 | 389.00 | 395.00 | 379.03 | 383.17 | 379.68 | -1.42% | 106,831 |
| Feb 24, 2026 | 400.00 | 404.00 | 365.00 | 388.69 | 385.15 | -2.74% | 374,544 |
| Feb 23, 2026 | 407.81 | 412.00 | 397.52 | 399.65 | 396.01 | -2.00% | 132,956 |
| Feb 20, 2026 | 402.66 | 412.00 | 402.04 | 407.81 | 404.10 | 1.28% | 32,932 |
| Feb 19, 2026 | 419.48 | 419.48 | 402.00 | 402.66 | 399.00 | -2.67% | 62,477 |
| Feb 18, 2026 | 409.99 | 416.00 | 405.00 | 413.69 | 409.93 | 1.36% | 125,909 |
| Feb 17, 2026 | 413.00 | 417.00 | 405.40 | 408.15 | 404.44 | -0.81% | 203,621 |
| Feb 16, 2026 | 411.00 | 415.50 | 404.00 | 411.47 | 407.73 | 0.27% | 116,858 |
| Feb 13, 2026 | 410.00 | 413.98 | 404.00 | 410.38 | 406.65 | -0.21% | 189,510 |
| Feb 12, 2026 | 410.83 | 415.01 | 400.00 | 411.24 | 407.50 | 0.10% | 262,555 |
| Feb 11, 2026 | 413.10 | 415.00 | 407.50 | 410.83 | 407.09 | -0.54% | 37,972 |
| Feb 10, 2026 | 418.50 | 418.50 | 401.00 | 413.05 | 409.29 | -0.06% | 76,707 |
| Feb 9, 2026 | 409.50 | 417.00 | 402.99 | 413.30 | 409.54 | 2.65% | 258,548 |
| Feb 6, 2026 | 405.05 | 409.00 | 399.23 | 402.63 | 398.97 | -0.60% | 115,055 |
| Feb 4, 2026 | 409.00 | 412.00 | 391.00 | 405.05 | 401.36 | -0.69% | 96,681 |
| Feb 3, 2026 | 411.21 | 411.54 | 405.00 | 407.87 | 404.16 | 0.06% | 124,137 |
| Feb 2, 2026 | 406.69 | 412.00 | 405.00 | 407.62 | 403.91 | 0.23% | 70,912 |
| Jan 30, 2026 | 408.00 | 412.00 | 405.00 | 406.69 | 402.99 | 0.39% | 78,599 |
| Jan 29, 2026 | 415.99 | 415.99 | 404.00 | 405.09 | 401.40 | -1.63% | 202,486 |
| Jan 28, 2026 | 408.01 | 414.95 | 408.01 | 411.82 | 408.07 | 0.95% | 158,449 |
| Jan 27, 2026 | 408.00 | 413.32 | 406.00 | 407.93 | 404.22 | 0.01% | 74,251 |
| Jan 26, 2026 | 415.00 | 416.00 | 405.05 | 407.87 | 404.16 | -1.63% | 132,628 |
| Jan 23, 2026 | 417.98 | 418.00 | 411.01 | 414.62 | 410.85 | 0.11% | 138,178 |
| Jan 22, 2026 | 414.50 | 417.97 | 411.00 | 414.18 | 410.41 | -0.08% | 45,355 |
| Jan 21, 2026 | 422.35 | 426.58 | 411.50 | 414.50 | 410.73 | -1.86% | 170,642 |
| Jan 20, 2026 | 418.00 | 423.50 | 415.07 | 422.35 | 418.51 | 1.15% | 120,695 |
| Jan 19, 2026 | 419.75 | 420.99 | 415.00 | 417.53 | 413.73 | 0.55% | 108,818 |
| Jan 16, 2026 | 409.99 | 416.99 | 409.99 | 415.24 | 411.46 | 1.28% | 239,182 |
| Jan 15, 2026 | 419.00 | 419.00 | 408.32 | 409.99 | 406.26 | -1.00% | 64,085 |
| Jan 14, 2026 | 419.50 | 421.00 | 412.50 | 414.12 | 410.35 | -0.56% | 186,676 |
| Jan 13, 2026 | 419.00 | 421.99 | 414.11 | 416.47 | 412.68 | -0.46% | 108,690 |
| Jan 12, 2026 | 420.00 | 421.00 | 411.00 | 418.40 | 414.59 | -0.29% | 97,595 |
| Jan 9, 2026 | 425.51 | 431.32 | 402.20 | 419.62 | 415.80 | -2.71% | 156,811 |
| Jan 8, 2026 | 432.10 | 435.20 | 425.00 | 431.32 | 427.40 | 0.16% | 238,787 |
| Jan 7, 2026 | 425.00 | 439.00 | 423.71 | 430.63 | 426.71 | 1.63% | 241,639 |
| Jan 6, 2026 | 400.00 | 430.00 | 399.00 | 423.71 | 419.85 | 6.35% | 393,046 |
| Jan 5, 2026 | 394.89 | 400.00 | 394.01 | 398.42 | 394.79 | 1.31% | 82,262 |
| Jan 2, 2026 | 394.00 | 398.00 | 393.00 | 393.27 | 389.69 | -0.13% | 150,449 |
| Jan 1, 2026 | 396.40 | 398.00 | 392.11 | 393.80 | 390.22 | -0.61% | 46,090 |
| Dec 31, 2025 | 396.00 | 399.89 | 391.01 | 396.21 | 392.60 | 0.80% | 111,019 |
| Dec 30, 2025 | 391.52 | 394.00 | 390.51 | 393.08 | 389.50 | 0.40% | 31,596 |
| Dec 29, 2025 | 395.00 | 395.00 | 390.10 | 391.51 | 387.95 | -0.72% | 42,570 |
| Dec 26, 2025 | 393.44 | 395.00 | 390.09 | 394.35 | 390.76 | 0.23% | 53,857 |
| Dec 24, 2025 | 389.72 | 395.00 | 387.52 | 393.44 | 389.86 | 0.95% | 72,760 |
| Dec 23, 2025 | 392.50 | 392.50 | 388.00 | 389.72 | 386.17 | -0.14% | 41,553 |
| Dec 22, 2025 | 391.50 | 393.00 | 389.01 | 390.25 | 386.70 | -0.31% | 30,953 |
| Dec 19, 2025 | 391.53 | 393.79 | 391.00 | 391.45 | 387.89 | -0.01% | 150,125 |
| Dec 18, 2025 | 392.00 | 395.00 | 390.11 | 391.48 | 387.92 | 0.10% | 37,128 |
| Dec 17, 2025 | 392.03 | 393.45 | 387.02 | 391.07 | 387.51 | -0.20% | 76,519 |
| Dec 16, 2025 | 392.99 | 394.50 | 389.50 | 391.85 | 388.28 | 0.46% | 136,030 |
| Dec 15, 2025 | 390.98 | 392.99 | 389.00 | 390.06 | 386.51 | -0.23% | 47,205 |
| Dec 12, 2025 | 394.99 | 397.00 | 390.00 | 390.94 | 387.38 | -0.27% | 94,383 |
| Dec 11, 2025 | 395.00 | 395.00 | 390.00 | 391.99 | 388.42 | -0.01% | 20,794 |
| Dec 10, 2025 | 398.00 | 400.00 | 390.27 | 392.02 | 388.45 | -1.44% | 77,107 |
| Dec 9, 2025 | 405.00 | 406.00 | 397.02 | 397.74 | 394.12 | -0.72% | 257,296 |
| Dec 8, 2025 | 387.01 | 403.00 | 387.01 | 400.61 | 396.96 | 2.78% | 299,194 |
| Dec 5, 2025 | 385.70 | 391.00 | 385.70 | 389.79 | 386.24 | 1.06% | 58,037 |
| Dec 4, 2025 | 386.50 | 388.00 | 384.00 | 385.70 | 382.19 | -0.20% | 21,060 |