Nestlé Pakistan Limited (PSX:NESTLE)
Pakistan
· Delayed Price · Currency is PKR 7,830.40
+30.40 (0.39%)
At close: Mar 5, 2026
Nestlé Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 7,771.01 | 7,994.95 | 7,771.01 | 7,830.40 | 7,830.40 | 0.39% | 83 |
| Mar 4, 2026 | 8,000.00 | 8,000.00 | 7,715.00 | 7,800.00 | 7,800.00 | 0.05% | 109 |
| Mar 3, 2026 | 8,200.00 | 8,200.00 | 7,667.20 | 7,796.18 | 7,796.18 | 1.68% | 211 |
| Mar 2, 2026 | 7,250.00 | 8,000.00 | 7,250.00 | 7,667.20 | 7,667.20 | -4.15% | 253 |
| Feb 27, 2026 | 7,999.00 | 7,999.00 | 7,960.00 | 7,998.89 | 7,998.89 | 1.21% | 50 |
| Feb 26, 2026 | 7,979.50 | 7,980.00 | 7,801.00 | 7,903.00 | 7,903.00 | -0.96% | 506 |
| Feb 25, 2026 | 8,027.00 | 8,027.00 | 7,900.01 | 7,979.50 | 7,979.50 | 0.95% | 80 |
| Feb 24, 2026 | 7,900.05 | 8,044.90 | 7,800.00 | 7,904.29 | 7,904.29 | -1.15% | 210 |
| Feb 23, 2026 | 8,089.99 | 8,090.00 | 7,962.00 | 7,996.45 | 7,996.45 | -0.63% | 119 |
| Feb 20, 2026 | 8,000.00 | 8,100.00 | 7,960.01 | 8,046.98 | 8,046.98 | 1.19% | 396 |
| Feb 19, 2026 | 7,980.00 | 8,036.00 | 7,900.00 | 7,952.26 | 7,952.26 | -0.59% | 73 |
| Feb 18, 2026 | 7,990.00 | 8,080.00 | 7,950.00 | 7,999.56 | 7,999.56 | 0.41% | 933 |
| Feb 17, 2026 | 8,050.00 | 8,050.00 | 7,905.02 | 7,966.50 | 7,966.50 | 0.14% | 79 |
| Feb 16, 2026 | 8,050.00 | 8,050.00 | 7,930.01 | 7,955.26 | 7,955.26 | -0.72% | 318 |
| Feb 13, 2026 | 8,079.80 | 8,079.80 | 7,905.00 | 8,013.14 | 8,013.14 | 0.01% | 78 |
| Feb 12, 2026 | 8,097.09 | 8,100.00 | 7,950.00 | 8,012.50 | 8,012.50 | -1.04% | 227 |
| Feb 11, 2026 | 8,050.01 | 8,176.00 | 8,050.01 | 8,097.09 | 8,097.09 | -1.00% | 82 |
| Feb 10, 2026 | 8,400.00 | 8,400.00 | 8,000.00 | 8,178.65 | 8,178.65 | -1.05% | 456 |
| Feb 9, 2026 | 7,935.00 | 8,638.00 | 7,854.00 | 8,265.26 | 8,265.26 | 5.25% | 1,744 |
| Feb 6, 2026 | 7,914.00 | 7,949.00 | 7,850.00 | 7,852.73 | 7,852.73 | -0.68% | 407 |
| Feb 4, 2026 | 7,800.00 | 7,949.90 | 7,800.00 | 7,906.13 | 7,906.13 | 0.96% | 325 |
| Feb 3, 2026 | 7,774.41 | 7,848.00 | 7,774.41 | 7,830.74 | 7,830.74 | 0.72% | 95 |
| Feb 2, 2026 | 7,885.05 | 7,919.00 | 7,201.02 | 7,774.41 | 7,774.41 | -1.39% | 362 |
| Jan 30, 2026 | 7,970.00 | 7,970.00 | 7,864.03 | 7,883.79 | 7,883.79 | 0.33% | 118 |
| Jan 29, 2026 | 7,900.00 | 7,978.02 | 7,800.00 | 7,857.86 | 7,857.86 | -0.60% | 311 |
| Jan 28, 2026 | 7,950.00 | 8,000.00 | 7,811.00 | 7,905.39 | 7,905.39 | 0.06% | 310 |
| Jan 27, 2026 | 7,970.64 | 8,000.00 | 7,871.00 | 7,900.83 | 7,900.83 | -0.88% | 196 |
| Jan 26, 2026 | 7,770.00 | 8,000.00 | 7,770.00 | 7,970.64 | 7,970.64 | 2.65% | 479 |
| Jan 23, 2026 | 7,990.00 | 8,000.00 | 7,710.00 | 7,764.52 | 7,764.52 | -2.81% | 1,139 |
| Jan 22, 2026 | 7,925.00 | 8,000.00 | 7,901.00 | 7,988.79 | 7,988.79 | 0.80% | 329 |
| Jan 21, 2026 | 7,911.00 | 8,000.00 | 7,910.01 | 7,925.00 | 7,925.00 | -0.80% | 210 |
| Jan 20, 2026 | 8,048.00 | 8,048.00 | 7,919.01 | 7,988.51 | 7,988.51 | -0.10% | 486 |
| Jan 19, 2026 | 8,067.48 | 8,067.48 | 7,900.00 | 7,996.47 | 7,996.47 | 0.56% | 146 |
| Jan 16, 2026 | 7,966.00 | 8,020.00 | 7,199.08 | 7,952.25 | 7,952.25 | -0.58% | 891 |
| Jan 15, 2026 | 7,950.00 | 8,000.00 | 7,950.00 | 7,998.98 | 7,998.98 | 0.62% | 314 |
| Jan 14, 2026 | 7,906.00 | 8,000.00 | 7,906.00 | 7,950.00 | 7,950.00 | -0.50% | 127 |
| Jan 13, 2026 | 8,018.05 | 8,018.05 | 7,965.00 | 7,990.00 | 7,990.00 | -0.12% | 667 |
| Jan 12, 2026 | 8,005.00 | 8,015.00 | 7,953.00 | 7,999.99 | 7,999.99 | -0.01% | 207 |
| Jan 9, 2026 | 8,008.98 | 8,015.00 | 7,970.00 | 8,000.96 | 8,000.96 | 0.25% | 133 |
| Jan 8, 2026 | 8,020.00 | 8,020.00 | 7,950.00 | 7,981.09 | 7,981.09 | -0.42% | 393 |
| Jan 7, 2026 | 8,030.00 | 8,030.00 | 7,950.00 | 8,014.85 | 8,014.85 | 0.21% | 164 |
| Jan 6, 2026 | 8,021.43 | 8,039.00 | 7,983.00 | 7,998.12 | 7,998.12 | -0.29% | 508 |
| Jan 5, 2026 | 7,982.00 | 8,040.00 | 7,982.00 | 8,021.43 | 8,021.43 | 0.14% | 69 |
| Jan 2, 2026 | 7,998.99 | 8,075.00 | 7,953.00 | 8,010.16 | 8,010.16 | 0.14% | 765 |
| Jan 1, 2026 | 7,953.11 | 8,000.00 | 7,953.11 | 7,998.75 | 7,998.75 | 0.58% | 407 |
| Dec 31, 2025 | 7,951.00 | 7,999.99 | 7,925.00 | 7,952.62 | 7,952.62 | 0.05% | 605 |
| Dec 30, 2025 | 7,985.00 | 8,038.90 | 7,943.00 | 7,948.59 | 7,948.59 | -0.25% | 355 |
| Dec 29, 2025 | 7,990.00 | 8,050.00 | 7,960.00 | 7,968.91 | 7,968.91 | -0.46% | 263 |
| Dec 26, 2025 | 8,040.00 | 8,040.00 | 7,936.00 | 8,006.08 | 8,006.08 | -0.06% | 55 |
| Dec 24, 2025 | 8,050.00 | 8,089.98 | 8,000.00 | 8,010.51 | 8,010.51 | 0.07% | 34 |
| Dec 23, 2025 | 8,075.00 | 8,098.98 | 7,947.00 | 8,005.00 | 8,005.00 | 0.09% | 128 |
| Dec 22, 2025 | 8,050.00 | 8,100.00 | 7,932.11 | 7,997.86 | 7,997.86 | 0.19% | 110 |
| Dec 19, 2025 | 7,955.25 | 8,013.90 | 7,900.00 | 7,982.80 | 7,982.80 | -0.03% | 131 |
| Dec 18, 2025 | 7,953.10 | 8,000.00 | 7,923.00 | 7,984.98 | 7,984.98 | -0.19% | 167 |
| Dec 17, 2025 | 7,950.97 | 8,023.98 | 7,950.97 | 8,000.00 | 8,000.00 | 0.62% | 62 |
| Dec 16, 2025 | 8,001.08 | 8,047.99 | 7,950.00 | 7,950.97 | 7,950.97 | -0.63% | 447 |
| Dec 15, 2025 | 8,000.01 | 8,053.00 | 8,000.00 | 8,001.07 | 8,001.07 | 0.01% | 101 |
| Dec 12, 2025 | 8,049.50 | 8,049.50 | 8,000.00 | 8,000.00 | 8,000.00 | - | 438 |
| Dec 11, 2025 | 8,095.49 | 8,095.49 | 8,000.00 | 8,000.00 | 8,000.00 | -0.54% | 276 |
| Dec 10, 2025 | 8,033.77 | 8,100.00 | 8,000.00 | 8,043.50 | 8,043.50 | 0.12% | 125 |
| Dec 9, 2025 | 8,034.51 | 8,035.00 | 8,000.00 | 8,033.77 | 8,033.77 | 0.36% | 99 |
| Dec 8, 2025 | 8,098.00 | 8,098.00 | 8,000.00 | 8,004.98 | 8,004.98 | -0.31% | 264 |
| Dec 5, 2025 | 8,047.98 | 8,100.00 | 8,000.00 | 8,030.25 | 8,030.25 | 0.94% | 60 |
| Dec 4, 2025 | 8,000.01 | 8,049.98 | 7,951.01 | 7,955.25 | 7,955.25 | -0.57% | 135 |
| Dec 3, 2025 | 8,050.00 | 8,050.00 | 8,000.00 | 8,001.23 | 8,001.23 | -0.06% | 162 |
| Dec 2, 2025 | 8,100.00 | 8,100.00 | 8,000.00 | 8,006.13 | 8,006.13 | 0.07% | 499 |
| Dec 1, 2025 | 8,000.00 | 8,050.00 | 8,000.00 | 8,000.28 | 8,000.28 | 0.01% | 114 |
| Nov 28, 2025 | 7,998.99 | 8,000.00 | 7,950.00 | 7,999.46 | 7,999.46 | 0.69% | 420 |
| Nov 27, 2025 | 7,999.99 | 7,999.99 | 7,940.00 | 7,944.70 | 7,944.70 | - | 36 |
| Nov 26, 2025 | 7,965.01 | 8,029.03 | 7,900.00 | 7,944.49 | 7,944.49 | -0.23% | 117 |
| Nov 25, 2025 | 7,998.95 | 8,044.79 | 7,950.00 | 7,963.20 | 7,963.20 | -0.42% | 105 |
| Nov 24, 2025 | 8,099.99 | 8,099.99 | 7,850.00 | 7,996.56 | 7,996.56 | -0.66% | 327 |
| Nov 21, 2025 | 7,990.00 | 8,069.97 | 7,990.00 | 8,049.33 | 8,049.33 | 0.68% | 182 |
| Nov 20, 2025 | 7,999.50 | 8,098.00 | 7,960.00 | 7,995.00 | 7,995.00 | -0.06% | 54 |
| Nov 19, 2025 | 7,990.00 | 8,000.00 | 7,953.01 | 7,999.50 | 7,999.50 | 0.12% | 83 |
| Nov 18, 2025 | 7,998.37 | 8,000.00 | 7,951.00 | 7,989.99 | 7,989.99 | -0.10% | 13 |
| Nov 17, 2025 | 8,000.00 | 8,000.00 | 7,900.00 | 7,998.37 | 7,998.37 | 0.14% | 362 |
| Nov 14, 2025 | 8,074.30 | 8,074.30 | 7,970.05 | 7,987.38 | 7,987.38 | -0.43% | 111 |
| Nov 13, 2025 | 8,000.00 | 8,065.00 | 7,950.00 | 8,021.65 | 8,021.65 | 0.22% | 50 |
| Nov 12, 2025 | 8,020.00 | 8,020.00 | 7,961.03 | 8,003.97 | 8,003.97 | - | 32 |
| Nov 11, 2025 | 8,095.00 | 8,095.00 | 7,956.07 | 8,003.75 | 8,003.75 | -0.43% | 127 |
| Nov 10, 2025 | 7,912.01 | 8,088.98 | 7,910.00 | 8,038.53 | 8,038.53 | 0.14% | 66 |
| Nov 7, 2025 | 8,098.98 | 8,098.98 | 7,980.00 | 8,027.15 | 8,027.15 | -0.09% | 96 |
| Nov 6, 2025 | 8,099.99 | 8,099.99 | 7,900.00 | 8,034.40 | 8,034.40 | 0.37% | 419 |
| Nov 5, 2025 | 8,000.01 | 8,051.00 | 8,000.00 | 8,004.72 | 8,004.72 | -0.58% | 250 |
| Nov 4, 2025 | 8,100.00 | 8,100.00 | 7,862.02 | 8,051.77 | 8,051.77 | -0.04% | 332 |
| Nov 3, 2025 | 8,149.98 | 8,149.98 | 8,025.00 | 8,055.10 | 8,055.10 | -0.26% | 157 |
| Oct 31, 2025 | 8,124.99 | 8,150.00 | 8,002.00 | 8,076.29 | 8,076.29 | 1.90% | 182 |
| Oct 30, 2025 | 7,951.00 | 8,120.00 | 7,900.00 | 7,925.51 | 7,925.51 | -0.40% | 171 |
| Oct 29, 2025 | 8,002.40 | 8,148.00 | 7,951.13 | 7,957.11 | 7,957.11 | -0.54% | 128 |
| Oct 28, 2025 | 8,100.00 | 8,100.00 | 7,990.10 | 8,000.02 | 8,000.02 | -0.63% | 256 |
| Oct 27, 2025 | 8,013.09 | 8,114.00 | 7,999.00 | 8,051.11 | 8,051.11 | -0.77% | 1,045 |
| Oct 24, 2025 | 8,169.00 | 8,169.00 | 8,011.10 | 8,113.57 | 8,113.57 | -0.12% | 164 |
| Oct 23, 2025 | 8,158.71 | 8,170.00 | 8,090.00 | 8,123.24 | 8,123.24 | -0.43% | 127 |
| Oct 22, 2025 | 8,174.99 | 8,174.99 | 8,090.00 | 8,158.71 | 8,080.71 | 0.18% | 1,826 |
| Oct 21, 2025 | 8,189.90 | 8,189.90 | 8,132.98 | 8,144.19 | 8,066.33 | 0.16% | 154 |
| Oct 20, 2025 | 8,134.00 | 8,170.00 | 8,128.00 | 8,131.16 | 8,053.42 | -0.02% | 392 |
| Oct 17, 2025 | 8,200.00 | 8,200.00 | 8,122.00 | 8,133.19 | 8,055.43 | -0.55% | 486 |
| Oct 16, 2025 | 8,335.00 | 8,335.00 | 8,120.00 | 8,178.57 | 8,100.38 | -1.88% | 1,520 |
| Oct 15, 2025 | 8,260.00 | 8,400.00 | 8,260.00 | 8,335.00 | 8,255.31 | 1.62% | 1,543 |