Int. Packaging Films historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	36.250	37.000	35.510	35.760	35.760	859,733
2026-07-21	36.000	36.480	35.550	36.000	36.000	143,567
2026-07-20	35.650	35.970	35.450	35.840	35.840	429,794
2026-07-17	36.400	36.650	35.700	35.700	35.700	494,038
2026-07-16	35.500	36.900	35.500	36.100	36.100	960,896
2026-07-15	35.800	35.990	35.300	35.550	35.550	113,467
2026-07-14	36.100	36.200	34.950	35.770	35.770	445,946
2026-07-13	37.000	37.000	36.150	36.460	36.460	166,422
2026-07-10	37.850	38.000	37.100	37.170	37.170	400,494
2026-07-09	35.050	37.990	35.050	37.740	37.740	2,115,864
2026-07-08	34.420	35.750	34.110	35.000	35.000	1,512,218
2026-07-07	34.650	35.100	34.000	34.770	34.770	983,954
2026-07-06	34.310	35.200	34.310	34.500	34.500	515,977
2026-07-03	34.710	34.900	34.550	34.650	34.650	123,092
2026-07-02	35.230	35.500	34.700	34.720	34.720	99,910
2026-07-01	34.650	35.390	34.500	34.670	34.670	539,758
2026-06-30	35.150	35.440	34.820	35.010	35.010	323,865
2026-06-29	35.250	35.250	34.780	34.810	34.810	242,673
2026-06-24	35.000	35.200	34.700	35.000	35.000	360,138
2026-06-23	35.290	35.290	34.500	34.780	34.780	141,004
2026-06-22	35.350	35.400	34.650	34.850	34.850	325,057
2026-06-19	35.100	35.400	34.000	34.740	34.740	473,276
2026-06-18	35.850	35.850	34.700	34.750	34.750	630,834
2026-06-17	35.800	35.840	35.000	35.620	35.620	382,307
2026-06-16	34.200	36.500	33.500	35.250	35.250	1,744,508
2026-06-15	33.550	34.200	33.440	33.790	33.790	1,139,858
2026-06-12	33.440	33.450	32.500	33.000	33.000	168,494
2026-06-11	32.280	33.380	32.250	32.980	32.980	196,469
2026-06-10	33.040	33.100	32.250	32.600	32.600	197,099
2026-06-09	33.950	34.250	32.920	33.040	33.040	449,564
2026-06-08	33.490	33.750	32.650	33.670	33.670	458,783
2026-06-05	31.900	34.660	31.500	33.490	33.490	3,350,151
2026-06-04	31.500	31.900	31.500	31.510	31.510	134,436
2026-06-03	31.480	31.490	31.010	31.270	31.270	49,669
2026-06-02	31.580	31.650	31.000	31.140	31.140	78,218
2026-06-01	30.950	31.700	30.700	31.190	31.190	601,861
2026-05-29	31.030	31.500	30.850	31.080	31.080	75,965
2026-05-25	30.500	31.200	30.500	31.030	31.030	595,333
2026-05-22	30.500	30.950	28.100	30.500	30.500	126,810
2026-05-21	30.490	31.550	30.400	31.140	31.140	918,310
2026-05-20	30.450	30.450	30.000	30.250	30.250	70,987
2026-05-19	30.000	30.100	29.850	30.000	30.000	116,099
2026-05-18	30.300	30.500	30.050	30.100	30.100	42,854
2026-05-15	30.840	30.990	30.100	30.530	30.530	242,616
2026-05-14	31.000	31.000	30.740	30.820	30.820	257,138
2026-05-13	30.800	30.850	30.500	30.800	30.800	185,756
2026-05-12	31.500	31.500	30.520	30.750	30.750	222,665
2026-05-11	30.190	31.500	30.000	31.210	31.210	858,539
2026-05-08	30.360	30.440	29.660	30.190	30.190	405,959
2026-05-07	29.800	30.750	29.750	29.940	29.940	220,227
2026-05-06	28.800	29.750	28.800	29.750	29.750	221,459
2026-05-05	29.260	30.150	28.250	28.740	28.740	493,489
2026-05-04	28.680	30.250	28.680	29.560	29.560	98,057
2026-04-30	29.010	29.490	28.500	28.970	28.970	72,461
2026-04-29	29.800	30.000	29.250	29.310	29.310	601,730
2026-04-28	29.510	29.800	29.390	29.430	29.430	208,623
2026-04-27	29.810	30.100	29.750	29.810	29.810	68,872
2026-04-24	29.500	30.000	29.250	29.800	29.800	101,007
2026-04-23	29.950	30.700	29.100	29.990	29.990	504,902
2026-04-22	30.050	30.250	30.000	30.160	30.160	143,171

← NewerPage 2 of 5 · 248 trading daysOlder →

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.