Int. Packaging Films historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 22.200 | 22.200 | 21.010 | 22.040 | 22.040 | 228,885 |
| 2024-08-19 | 21.810 | 22.380 | 21.810 | 22.080 | 22.080 | 168,384 |
| 2024-08-16 | 22.390 | 22.440 | 22.020 | 22.220 | 22.220 | 170,692 |
| 2024-08-15 | 22.470 | 22.470 | 21.920 | 22.160 | 22.160 | 185,573 |
| 2024-08-13 | 22.010 | 22.470 | 22.000 | 22.000 | 22.000 | 127,949 |
| 2024-08-12 | 22.030 | 22.490 | 22.030 | 22.110 | 22.110 | 166,311 |
| 2024-08-09 | 22.220 | 22.590 | 22.000 | 22.030 | 22.030 | 224,189 |
| 2024-08-08 | 22.390 | 22.840 | 22.020 | 22.470 | 22.470 | 120,940 |
| 2024-08-07 | 22.580 | 24.470 | 22.000 | 22.230 | 22.230 | 675,366 |
| 2024-08-06 | 22.400 | 22.400 | 21.900 | 22.350 | 22.350 | 176,281 |
| 2024-08-05 | 22.440 | 22.490 | 22.100 | 22.450 | 22.450 | 152,513 |
| 2024-08-02 | 22.480 | 22.480 | 21.800 | 22.090 | 22.090 | 27,600 |
| 2024-08-01 | 22.450 | 22.500 | 21.800 | 21.990 | 21.990 | 232,321 |
| 2024-07-31 | 22.310 | 22.480 | 22.000 | 22.250 | 22.250 | 71,193 |
| 2024-07-30 | 22.790 | 22.790 | 22.300 | 22.450 | 22.450 | 34,145 |
| 2024-07-29 | 22.990 | 22.990 | 22.300 | 22.500 | 22.500 | 200,630 |
| 2024-07-26 | 22.260 | 22.470 | 22.200 | 22.340 | 22.340 | 98,290 |
| 2024-07-25 | 22.800 | 22.850 | 22.310 | 22.510 | 22.510 | 24,377 |
| 2024-07-24 | 22.990 | 22.990 | 22.590 | 22.620 | 22.620 | 154,671 |
| 2024-07-23 | 22.700 | 23.200 | 22.700 | 23.020 | 23.020 | 149,656 |
| 2024-07-22 | 23.340 | 23.350 | 22.410 | 22.850 | 22.850 | 255,101 |
| 2024-07-19 | 23.390 | 23.390 | 22.650 | 22.720 | 22.720 | 443,686 |
| 2024-07-18 | 23.000 | 23.250 | 23.000 | 23.160 | 23.160 | 351,342 |
| 2024-07-15 | 23.250 | 23.250 | 22.900 | 22.990 | 22.990 | 253,292 |
| 2024-07-12 | 23.010 | 23.010 | 22.780 | 22.850 | 22.850 | 177,058 |
| 2024-07-11 | 23.020 | 23.500 | 23.000 | 23.020 | 23.020 | 329,696 |
| 2024-07-10 | 23.050 | 23.480 | 23.020 | 23.080 | 23.080 | 38,953 |
| 2024-07-09 | 23.310 | 23.490 | 22.950 | 23.010 | 23.010 | 187,737 |
| 2024-07-08 | 23.990 | 23.990 | 23.010 | 23.500 | 23.500 | 187,378 |
| 2024-07-05 | 23.710 | 23.840 | 23.600 | 23.710 | 23.710 | 57,543 |
| 2024-07-04 | 23.690 | 23.970 | 23.620 | 23.700 | 23.700 | 248,902 |
| 2024-07-03 | 23.940 | 23.940 | 23.600 | 23.690 | 23.690 | 106,635 |
| 2024-07-02 | 23.990 | 24.350 | 23.700 | 23.800 | 23.800 | 64,691 |
| 2024-07-01 | 23.990 | 23.990 | 23.520 | 23.840 | 23.840 | 126,292 |
| 2024-06-28 | 23.760 | 24.300 | 23.560 | 23.600 | 23.600 | 70,380 |
| 2024-06-27 | 24.150 | 24.150 | 23.450 | 23.650 | 23.650 | 212,725 |
| 2024-06-26 | 24.200 | 24.200 | 23.990 | 24.050 | 24.050 | 95,215 |
| 2024-06-25 | 24.490 | 24.490 | 24.180 | 24.210 | 24.210 | 137,123 |
| 2024-06-24 | 24.110 | 24.600 | 24.100 | 24.330 | 24.330 | 127,693 |
| 2024-06-21 | 25.080 | 25.080 | 24.230 | 24.480 | 24.480 | 188,231 |
| 2024-06-20 | 24.250 | 25.260 | 24.200 | 25.040 | 25.040 | 1,167,539 |
| 2024-06-14 | 24.700 | 24.700 | 23.930 | 24.230 | 24.230 | 474,810 |
| 2024-06-13 | 24.000 | 24.800 | 23.750 | 24.240 | 24.240 | 1,753,688 |
| 2024-06-12 | 23.650 | 24.140 | 23.650 | 23.930 | 23.930 | 176,108 |
| 2024-06-11 | 24.500 | 24.650 | 23.800 | 23.980 | 23.980 | 1,086,549 |
| 2024-06-10 | 23.970 | 24.000 | 23.260 | 23.850 | 23.850 | 234,789 |
| 2024-06-07 | 23.870 | 23.990 | 23.000 | 23.530 | 23.530 | 931,952 |
| 2024-06-06 | 24.000 | 24.470 | 23.510 | 24.170 | 24.170 | 484,666 |
| 2024-06-05 | 24.150 | 24.780 | 23.710 | 23.830 | 23.830 | 409,413 |
| 2024-06-04 | 24.500 | 24.650 | 23.750 | 24.180 | 24.180 | 1,073,644 |
| 2024-06-03 | 25.500 | 26.190 | 24.210 | 24.600 | 24.600 | 6,672,023 |
← NewerPage 10 of 10 · 591 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.