Wednesday, August 10, 2011

nestle pakistan share price history - 24/11/2010 - 10/08/2011

SYMBOL DATE OPEN RATE HIGH RATE LOW RATE CLOSING RATE TURNOVER
NESTLE 24/11/2010 1976.67 2030 1975 2006.01 844
NESTLE 25/11/2010 2006.01 2018 1990 2007.5 250
NESTLE 26/11/2010 2007.5 2060 1965 1994.97 222
NESTLE 29/11/2010 1994.97 2055 1980 2049.84 9,506
NESTLE 30/11/2010 2049.84 2080 2050 2050.01 743
NESTLE 01/12/2010 2050.01 2152.51 2050 2152.51 1,188
NESTLE 02/12/2010 2152.51 2240 2173 2196.78 30
NESTLE 03/12/2010 2196.78 2259 2150 2187.26 61
NESTLE 06/12/2010 2187.26 2249 2100 2166.75 170
NESTLE 07/12/2010 2166.75 2274 2115 2170 26
NESTLE 08/12/2010 2170 2278.5 2115.5 2278.5 3,322
NESTLE 09/12/2010 2278.5 2392.42 2320 2392.42 4,502
NESTLE 10/12/2010 2392.42 2512.04 2345 2466.81 406
NESTLE 13/12/2010 2466.81 2515 2344 2425.52 305
NESTLE 14/12/2010 2425.52 2479.5 2312.02 2450.57 79
NESTLE 15/12/2010 2450.57 2550 2451 2489.75 219
NESTLE 20/12/2010 2489.75 2500 2436 2447.21 526
NESTLE 21/12/2010 2447.21 2474.99 2426.02 2448.86 225
NESTLE 22/12/2010 2448.86 2500 2421.01 2450 1,595
NESTLE 23/12/2010 2450 2475 2425 2450 1,188
NESTLE 24/12/2010 2450 2495 2350 2450 379
NESTLE 27/12/2010 2450 2493 2450 2450.03 175
NESTLE 28/12/2010 2450.03 2474.95 2426.75 2435 806
NESTLE 29/12/2010 2435 2468 2315 2430.01 43
NESTLE 30/12/2010 2430.01 2465 2420 2434.67 25
NESTLE 31/12/2010 2434.67 2463 2312.94 2374.86 128
NESTLE 03/01/2011 2374.86 2474.99 2385 2421 36
NESTLE 04/01/2011 2421 2464 2420 2455 821
NESTLE 05/01/2011 2455 2460 2332.5 2446.01 673
NESTLE 06/01/2011 2446.01 2460 2336 2440 38
NESTLE 07/01/2011 2440 2499.99 2345 2471.66 69
NESTLE 10/01/2011 2471.66 2485 2440 2448.06 266
NESTLE 11/01/2011 2448.06 2470 2440 2469 1,130
NESTLE 12/01/2011 2469 2498.99 2445 2455.1 70
NESTLE 13/01/2011 2455.1 2550 2457 2500.5 519
NESTLE 14/01/2011 2500.5 2600 2500 2599.32 406
NESTLE 17/01/2011 2599.32 2729.28 2600.25 2729.28 532
NESTLE 18/01/2011 2729.28 2860 2655 2806.71 338
NESTLE 19/01/2011 2806.71 2945 2752 2825.67 205
NESTLE 20/01/2011 2825.67 2949.55 2800 2856.13 156
NESTLE 21/01/2011 2856.13 2979.5 2835.5 2859.72 110
NESTLE 24/01/2011 2859.72 2933.99 2800 2898.56 610
NESTLE 25/01/2011 2898.56 2997.99 2892.1 2917.58 42
NESTLE 26/01/2011 2917.58 3055 2901 3001.9 209
NESTLE 27/01/2011 3001.9 3151.99 3000 3150.01 245
NESTLE 28/01/2011 3150.01 3307 3150.09 3293.75 76
NESTLE 31/01/2011 3293.75 3458.43 3310 3404.64 219
NESTLE 01/02/2011 3404.64 3534.39 3314 3490.06 1,291
NESTLE 02/02/2011 3490.06 3570 3410 3456.09 164
NESTLE 03/02/2011 3456.09 3499.98 3405 3405 125
NESTLE 04/02/2011 3405 3570 3325 3405.44 51
NESTLE 07/02/2011 3405.44 3500 3335 3433.34 304
NESTLE 08/02/2011 3433.34 3498 3402 3449.75 103
NESTLE 09/02/2011 3449.75 3498 3400 3420.19 311
NESTLE 10/02/2011 3420.19 3483 3402 3410.15 1,107
NESTLE 11/02/2011 3410.15 3580 3351.01 3351.1 43
NESTLE 14/02/2011 3351.1 3490.89 3311 3428.11 54
NESTLE 15/02/2011 3428.11 3500.99 3420 3479.63 289
NESTLE 17/02/2011 3479.63 3598.99 3453 3500 270
NESTLE 18/02/2011 3500 3675 3500 3596 117
NESTLE 21/02/2011 3596 3695 3480 3502.8 197
NESTLE 22/02/2011 3502.8 3550 3465 3500.31 80
NESTLE 23/02/2011 3500.31 3645 3480.09 3500 158
NESTLE 24/02/2011 3500 3535 3401 3434.49 205
NESTLE 25/02/2011 3434.49 3490 3335.05 3407.5 44
NESTLE 28/02/2011 3407.5 3550 3250 3455.5 151
NESTLE 01/03/2011 3455.5 3559 3350.01 3400.24 1,106
NESTLE 02/03/2011 3400.24 3410 3240.01 3384.1 60
NESTLE 03/03/2011 3384.1 3490 3256.1 3466.13 11,093
NESTLE 04/03/2011 3466.13 3500 3340 3410.21 20
NESTLE 07/03/2011 3410.21 3580 3400.25 3414.65 62
NESTLE 08/03/2011 3414.65 3549.5 3400 3402.73 68
NESTLE 09/03/2011 3402.73 3447.5 3400 3400.1 60
NESTLE 11/03/2011 3424.64 3499.98 3330.01 3418.44 21
NESTLE 14/03/2011 3418.44 3478 3328 3402.5 17
NESTLE 15/03/2011 3402.5 3549.99 3350.02 3450.34 236
NESTLE 16/03/2011 3450.34 3590 3350.53 3499.98 14,005
NESTLE 17/03/2011 3499.98 3494 3324.99 3354.15 317
NESTLE 18/03/2011 3354.15 3475 3187 3227.5 301
NESTLE 21/03/2011 3197.5 3350 3037.63 3043.87 359
NESTLE 22/03/2011 3043.87 3125 2891.68 3009.05 7,429
NESTLE 24/03/2011 3009.05 3100 3003 3047.96 23
NESTLE 25/03/2011 3047.96 3140 3021 3070.44 15
NESTLE 28/03/2011 3070.44 3223.96 3015.01 3223.96 218
NESTLE 29/03/2011 3223.96 3385.15 3240 3289.65 55
NESTLE 30/03/2011 3289.65 3400 3126.15 3365.64 89
NESTLE 31/03/2011 3365.64 3498 3371 3437.97 102
NESTLE 01/04/2011 3437.97 3469.69 3402.01 3440.39 60
NESTLE 04/04/2011 3440.39 3570 3499.99 3518.64 212
NESTLE 05/04/2011 3518.64 3563 3526.01 3560.5 163
NESTLE 06/04/2011 3560.5 3578 3489 3567.07 852
NESTLE 07/04/2011 3567.07 3700 3517 3563.38 304
NESTLE 08/04/2011 3563.38 3698 3472 3517.88 42
NESTLE 11/04/2011 3517.88 3568 3500.35 3528.76 59
NESTLE 12/04/2011 3528.76 3548.99 3450.03 3506.53 15
NESTLE 13/04/2011 3506.53 3550 3435 3496.92 39
NESTLE 14/04/2011 3496.92 3549.99 3405 3474.81 22
NESTLE 15/04/2011 3474.81 3624.99 3303.26 3551.37 30
NESTLE 18/04/2011 3551.37 3564.99 3490.15 3525.62 10
NESTLE 19/04/2011 3525.62 3570 3500 3538.75 10
NESTLE 20/04/2011 3538.75 3555.55 3480.8 3488.81 33
NESTLE 21/04/2011 3488.81 3663 3500 3595.55 85
NESTLE 22/04/2011 3595.55 3633.32 3490.01 3583.85 31
NESTLE 25/04/2011 3583.85 3550 3499 3506.14 16
NESTLE 26/04/2011 3506.14 3580 3526.09 3506.14 2
NESTLE 27/04/2011 3506.14 3550 3360.01 3531.4 42
NESTLE 28/04/2011 3531.4 3635 3549 3561.88 27
NESTLE 29/04/2011 3561.88 3600 3400 3504.87 77
NESTLE 02/05/2011 3504.87 3560 3410.01 3503.63 43
NESTLE 03/05/2011 3503.63 3558.99 3434.01 3503.67 34
NESTLE 04/05/2011 3503.67 3552 3416.01 3435.22 28
NESTLE 05/05/2011 3435.22 3520 3475 3494.56 52
NESTLE 06/05/2011 3494.56 3489 3320 3416.1 441
NESTLE 09/05/2011 3416.1 3473.99 3323.01 3399.24 156
NESTLE 10/05/2011 3399.24 3490 3375 3463.49 30
NESTLE 11/05/2011 3463.49 3600 3415 3599.48 1,273
NESTLE 12/05/2011 3599.48 3679 3500 3525.56 40
NESTLE 13/05/2011 3525.56 3700 3450 3553.63 55
NESTLE 16/05/2011 3553.63 3566.5 3480 3511.01 29
NESTLE 17/05/2011 3511.01 3530 3454 3523 23
NESTLE 18/05/2011 3523 3598 3346.85 3501.66 183
NESTLE 19/05/2011 3501.66 3589 3481 3540.88 17
NESTLE 20/05/2011 3540.88 3598 3432.01 3559.81 73
NESTLE 23/05/2011 3559.81 3596 3452 3551.96 46
NESTLE 24/05/2011 3551.96 3565.64 3535 3555.64 32
NESTLE 25/05/2011 3555.64 3549 3500 3511.19 35
NESTLE 26/05/2011 3511.19 3578 3501 3549.7 34
NESTLE 27/05/2011 3549.7 3597 3510.1 3545.44 21
NESTLE 30/05/2011 3545.44 3556.99 3501.01 3538.77 46
NESTLE 31/05/2011 3538.77 3554.5 3366 3389.81 237
NESTLE 01/06/2011 3389.81 3449.98 3300.05 3330.76 152
NESTLE 02/06/2011 3330.76 3385 3299 3370.78 51
NESTLE 03/06/2011 3370.78 3498 3350 3452.28 83
NESTLE 06/06/2011 3452.28 3500 3455 3475.63 159
NESTLE 07/06/2011 3475.63 3499 3410.1 3494.64 29
NESTLE 08/06/2011 3494.64 3600 3420 3464.5 16
NESTLE 09/06/2011 3464.5 3553 3370 3478.88 18
NESTLE 10/06/2011 3478.88 3648.99 3450 3593.78 129
NESTLE 13/06/2011 3593.78 3773.46 3501 3655.51 705
NESTLE 14/06/2011 3655.51 3684 3575 3603.86 36
NESTLE 15/06/2011 3603.86 3645 3554 3636.43 107
NESTLE 16/06/2011 3636.43 3690 3646 3679.29 51
NESTLE 17/06/2011 3679.29 3863.25 3610.02 3862.12 3,273
NESTLE 20/06/2011 3862.12 4055.21 3966 4000.61 139
NESTLE 21/06/2011 4000.61 4200.64 3900 4200.64 252
NESTLE 22/06/2011 4200.64 4410.67 4200 4377.95 109
NESTLE 23/06/2011 4377.95 4596 4304 4586.34 209
NESTLE 24/06/2011 4586.34 4815.65 4510.01 4800.95 170
NESTLE 27/06/2011 4800.95 5038.99 4701 4983.4 117
NESTLE 28/06/2011 4983.4 5232.57 5111.01 5200.01 7,982
NESTLE 29/06/2011 5200.01 5460 5300.01 5406.2 43
NESTLE 30/06/2011 5406.2 5675 5240.01 5475.09 375
NESTLE 01/07/2011 5475.09 5649.99 5251 5515 20
NESTLE 04/07/2011 5515 5585 5306 5361.29 138
NESTLE 05/07/2011 5361.29 5290 5093.23 5097.82 357
NESTLE 06/07/2011 5097.82 5100 4842.93 4843.91 380
NESTLE 07/07/2011 4843.91 4606 4601.72 4601.72 55
NESTLE 08/07/2011 4601.72 4375 4371.64 4371.64 641
NESTLE 11/07/2011 4371.64 4340 4153.06 4153.06 261
NESTLE 12/07/2011 4153.06 4299 3945.41 3995.85 396
NESTLE 13/07/2011 3995.85 4195.64 4135 4193.8 191
NESTLE 14/07/2011 4193.8 4345 4020.01 4320.01 57
NESTLE 15/07/2011 4320.01 4400 4253 4395.8 377
NESTLE 18/07/2011 4395.8 4410 4201 4234.9 172
NESTLE 19/07/2011 4234.9 4440 4125 4370.66 72
NESTLE 20/07/2011 4370.66 4380 4300.01 4310.99 80
NESTLE 21/07/2011 4310.99 4425 4311 4400.01 178
NESTLE 22/07/2011 4400.01 4449 4180.01 4180.25 1,106
NESTLE 25/07/2011 4180.25 4213.98 4004.08 4192.31 1,371
NESTLE 26/07/2011 4192.31 4280 3984 4179.99 84
NESTLE 27/07/2011 4179.99 4224 4052.01 4139.13 28
NESTLE 28/07/2011 4139.13 4228 4004.19 4107.52 39
NESTLE 29/07/2011 4107.52 4249 3904.01 4201.58 221
NESTLE 01/08/2011 4201.58 4239 4110.01 4201.13 234
NESTLE 02/08/2011 4201.13 4225 3993 4199.14 130
NESTLE 03/08/2011 4199.14 4209 4100 4193.12 74
NESTLE 04/08/2011 4193.12 4210 4025.02 4113.02 40
NESTLE 05/08/2011 4113.02 4120 3907.37 3967.76 24
NESTLE 08/08/2011 3967.76 4034 3901 3997.14 33
NESTLE 09/08/2011 3997.14 4020 3845 3916.3 41
NESTLE 10/08/2011 3916.3 4060 3920 3982.42 118

Share/Bookmark
Posted by Rashid Malik at 11:44 PM

No comments:

Post a Comment

Subscribe to: Post Comments (Atom)